Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.45 | 23.60 | 23.29 | 23.30 | 4,220,746 | -0.16(-0.67%) |
May 23, 2011 | 23.59 | 23.75 | 23.42 | 23.45 | 6,945,100 | -0.44(-1.84%) |
May 20, 2011 | 24.13 | 24.25 | 23.86 | 23.89 | 5,781,038 | -0.33(-1.36%) |
May 19, 2011 | 24.28 | 24.33 | 24.01 | 24.22 | 6,091,164 | +0.00(+0.00%) |
May 18, 2011 | 24.18 | 24.24 | 23.95 | 24.22 | 4,807,341 | +0.02(+0.09%) |
May 17, 2011 | 24.22 | 24.30 | 24.06 | 24.20 | 4,470,119 | -0.07(-0.31%) |
May 16, 2011 | 24.05 | 24.51 | 24.05 | 24.27 | 4,953,811 | +0.10(+0.43%) |
May 13, 2011 | 24.60 | 24.63 | 24.10 | 24.17 | 6,441,023 | -0.46(-1.88%) |
May 12, 2011 | 24.42 | 24.66 | 24.17 | 24.63 | 8,624,508 | -0.04(-0.15%) |
May 11, 2011 | 24.94 | 25.01 | 24.53 | 24.67 | 6,104,068 | -0.34(-1.34%) |
May 10, 2011 | 24.86 | 25.12 | 24.66 | 25.01 | 4,901,664 | +0.28(+1.12%) |
May 09, 2011 | 24.94 | 24.96 | 24.55 | 24.73 | 4,793,942 | -0.22(-0.90%) |
May 06, 2011 | 25.13 | 25.22 | 24.78 | 24.95 | 5,472,409 | +0.01(+0.03%) |
May 05, 2011 | 25.27 | 25.34 | 24.80 | 24.95 | 7,038,849 | -0.42(-1.65%) |
May 04, 2011 | 25.58 | 25.66 | 25.25 | 25.36 | 5,635,968 | -0.25(-0.96%) |
May 03, 2011 | 25.30 | 25.68 | 25.28 | 25.61 | 6,863,664 | +0.32(+1.27%) |
May 02, 2011 | 25.29 | 25.33 | 25.25 | 25.29 | 5,134,833 | +0.03(+0.12%) |
Apr 29, 2011 | 25.15 | 25.47 | 24.84 | 25.26 | 9,232,373 | +0.06(+0.24%) |
Apr 28, 2011 | 24.82 | 25.46 | 24.38 | 25.20 | 15,777,392 | +1.36(+5.70%) |
Apr 27, 2011 | 23.80 | 23.90 | 23.57 | 23.84 | 6,443,725 | +0.15(+0.63%) |
Apr 26, 2011 | 23.80 | 23.92 | 23.60 | 23.69 | 5,475,045 | -0.13(-0.56%) |
Apr 25, 2011 | 23.67 | 23.86 | 23.55 | 23.83 | 5,381,096 | +0.20(+0.85%) |
Apr 21, 2011 | 23.36 | 23.63 | 23.19 | 23.63 | 4,093,671 | +0.35(+1.51%) |
Apr 20, 2011 | 23.43 | 23.52 | 23.21 | 23.27 | 4,881,994 | +0.10(+0.42%) |
Apr 19, 2011 | 23.40 | 23.40 | 23.16 | 23.18 | 5,003,059 | -0.16(-0.70%) |
Apr 18, 2011 | 23.17 | 23.36 | 23.00 | 23.34 | 5,159,181 | -0.10(-0.45%) |
Apr 15, 2011 | 23.48 | 23.62 | 23.39 | 23.45 | 5,517,731 | +0.01(+0.03%) |
Apr 14, 2011 | 23.57 | 23.61 | 23.36 | 23.44 | 4,874,829 | -0.33(-1.38%) |
Apr 13, 2011 | 23.74 | 23.80 | 23.63 | 23.77 | 6,666,811 | +0.17(+0.73%) |
Apr 12, 2011 | 23.63 | 23.68 | 23.36 | 23.60 | 4,540,443 | -0.10(-0.44%) |
Apr 11, 2011 | 23.44 | 23.73 | 23.44 | 23.70 | 5,327,648 | +0.26(+1.11%) |
Apr 08, 2011 | 23.80 | 23.86 | 23.31 | 23.44 | 4,475,215 | -0.30(-1.26%) |
Apr 07, 2011 | 23.60 | 23.78 | 23.55 | 23.74 | 4,634,043 | +0.11(+0.47%) |
Apr 06, 2011 | 23.66 | 23.75 | 23.60 | 23.63 | 4,278,399 | +0.03(+0.13%) |
Apr 05, 2011 | 23.74 | 23.75 | 23.55 | 23.60 | 4,090,117 | -0.19(-0.78%) |
Apr 04, 2011 | 23.57 | 23.82 | 23.55 | 23.78 | 4,055,302 | +0.31(+1.30%) |
Apr 01, 2011 | 23.39 | 23.59 | 23.34 | 23.48 | 8,267,562 | -0.25(-1.04%) |
Mar 31, 2011 | 23.69 | 24.01 | 23.64 | 23.72 | 5,533,115 | -0.05(-0.22%) |
Mar 30, 2011 | 23.77 | 23.77 | 23.77 | 23.77 | 3,739,908 | +0.16(+0.70%) |
Mar 29, 2011 | 23.60 | 23.71 | 23.40 | 23.61 | 4,059,345 | -0.01(-0.06%) |
Mar 28, 2011 | 23.54 | 23.70 | 23.45 | 23.63 | 3,904,105 | +0.14(+0.60%) |
Mar 25, 2011 | 23.58 | 23.63 | 23.35 | 23.48 | 5,070,861 | -0.07(-0.29%) |
Mar 24, 2011 | 23.50 | 23.57 | 23.30 | 23.55 | 3,450,183 | +0.14(+0.61%) |
Mar 23, 2011 | 23.38 | 23.52 | 23.24 | 23.41 | 3,989,432 | -0.09(-0.38%) |
Mar 22, 2011 | 23.58 | 23.76 | 23.42 | 23.50 | 5,731,519 | +0.14(+0.61%) |
Mar 21, 2011 | 23.37 | 23.39 | 23.31 | 23.36 | 4,967,535 | +0.10(+0.45%) |
Mar 18, 2011 | 23.49 | 23.63 | 23.14 | 23.25 | 7,520,903 | +0.04(+0.19%) |
Mar 17, 2011 | 23.33 | 23.36 | 22.95 | 23.21 | 5,812,182 | +0.27(+1.17%) |
Mar 16, 2011 | 23.35 | 23.39 | 22.91 | 22.94 | 9,792,821 | -0.44(-1.88%) |
Mar 15, 2011 | 23.32 | 23.50 | 23.30 | 23.38 | 8,483,786 | -0.31(-1.29%) |
Mar 14, 2011 | 23.73 | 23.81 | 23.57 | 23.69 | 6,456,143 | -0.19(-0.81%) |
Mar 11, 2011 | 23.56 | 23.94 | 23.36 | 23.88 | 5,292,254 | +0.19(+0.82%) |
Mar 10, 2011 | 23.69 | 23.88 | 23.61 | 23.69 | 5,440,201 | -0.25(-1.06%) |
Mar 09, 2011 | 23.73 | 24.04 | 23.69 | 23.94 | 6,141,978 | +0.21(+0.88%) |
Mar 08, 2011 | 23.38 | 23.76 | 23.37 | 23.73 | 4,342,714 | +0.42(+1.81%) |
Mar 07, 2011 | 23.54 | 23.61 | 23.24 | 23.31 | 4,464,798 | -0.21(-0.88%) |
Mar 04, 2011 | 23.57 | 23.79 | 23.27 | 23.51 | 6,086,375 | -0.13(-0.53%) |
Mar 03, 2011 | 23.38 | 23.72 | 23.38 | 23.64 | 6,520,534 | +0.43(+1.85%) |
Mar 02, 2011 | 23.23 | 23.35 | 23.12 | 23.21 | 6,262,457 | -0.10(-0.45%) |