Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.46 | 23.62 | 23.30 | 23.31 | 4,218,440 | -0.16(-0.67%) |
May 23, 2011 | 23.60 | 23.77 | 23.44 | 23.47 | 6,941,306 | -0.44(-1.84%) |
May 20, 2011 | 24.15 | 24.26 | 23.87 | 23.91 | 5,777,880 | -0.33(-1.36%) |
May 19, 2011 | 24.30 | 24.34 | 24.02 | 24.24 | 6,087,837 | +0.00(+0.00%) |
May 18, 2011 | 24.19 | 24.25 | 23.97 | 24.24 | 4,804,715 | +0.02(+0.09%) |
May 17, 2011 | 24.23 | 24.31 | 24.07 | 24.21 | 4,467,677 | -0.07(-0.31%) |
May 16, 2011 | 24.06 | 24.53 | 24.06 | 24.29 | 4,951,105 | +0.10(+0.43%) |
May 13, 2011 | 24.61 | 24.65 | 24.11 | 24.18 | 6,437,504 | -0.46(-1.88%) |
May 12, 2011 | 24.44 | 24.67 | 24.18 | 24.65 | 8,619,796 | -0.04(-0.15%) |
May 11, 2011 | 24.95 | 25.02 | 24.54 | 24.68 | 6,100,734 | -0.34(-1.34%) |
May 10, 2011 | 24.87 | 25.13 | 24.67 | 25.02 | 4,898,986 | +0.28(+1.12%) |
May 09, 2011 | 24.95 | 24.98 | 24.56 | 24.74 | 4,791,323 | -0.22(-0.90%) |
May 06, 2011 | 25.15 | 25.24 | 24.79 | 24.97 | 5,469,419 | +0.01(+0.03%) |
May 05, 2011 | 25.28 | 25.36 | 24.81 | 24.96 | 7,035,004 | -0.42(-1.65%) |
May 04, 2011 | 25.60 | 25.67 | 25.26 | 25.38 | 5,632,889 | -0.25(-0.96%) |
May 03, 2011 | 25.32 | 25.69 | 25.29 | 25.62 | 6,859,915 | +0.32(+1.27%) |
May 02, 2011 | 25.31 | 25.35 | 25.27 | 25.30 | 5,132,028 | +0.03(+0.12%) |
Apr 29, 2011 | 25.16 | 25.48 | 24.86 | 25.27 | 9,227,330 | +0.06(+0.24%) |
Apr 28, 2011 | 24.83 | 25.48 | 24.39 | 25.21 | 15,768,773 | +1.36(+5.70%) |
Apr 27, 2011 | 23.82 | 23.91 | 23.59 | 23.85 | 6,440,205 | +0.15(+0.63%) |
Apr 26, 2011 | 23.82 | 23.93 | 23.61 | 23.71 | 5,472,054 | -0.13(-0.56%) |
Apr 25, 2011 | 23.68 | 23.87 | 23.56 | 23.84 | 5,378,157 | +0.20(+0.85%) |
Apr 21, 2011 | 23.38 | 23.65 | 23.21 | 23.64 | 4,091,435 | +0.35(+1.51%) |
Apr 20, 2011 | 23.44 | 23.53 | 23.23 | 23.29 | 4,879,327 | +0.10(+0.42%) |
Apr 19, 2011 | 23.41 | 23.41 | 23.18 | 23.19 | 5,000,326 | -0.16(-0.70%) |
Apr 18, 2011 | 23.18 | 23.38 | 23.01 | 23.35 | 5,156,363 | -0.10(-0.45%) |
Apr 15, 2011 | 23.50 | 23.63 | 23.41 | 23.46 | 5,514,717 | +0.01(+0.03%) |
Apr 14, 2011 | 23.59 | 23.62 | 23.37 | 23.45 | 4,872,166 | -0.33(-1.38%) |
Apr 13, 2011 | 23.75 | 23.81 | 23.65 | 23.78 | 6,663,169 | +0.17(+0.73%) |
Apr 12, 2011 | 23.65 | 23.69 | 23.38 | 23.61 | 4,537,962 | -0.10(-0.44%) |
Apr 11, 2011 | 23.45 | 23.74 | 23.45 | 23.71 | 5,324,738 | +0.26(+1.11%) |
Apr 08, 2011 | 23.81 | 23.87 | 23.32 | 23.45 | 4,472,770 | -0.30(-1.26%) |
Apr 07, 2011 | 23.62 | 23.79 | 23.56 | 23.75 | 4,631,512 | +0.11(+0.47%) |
Apr 06, 2011 | 23.68 | 23.77 | 23.61 | 23.64 | 4,276,062 | +0.03(+0.13%) |
Apr 05, 2011 | 23.75 | 23.77 | 23.56 | 23.61 | 4,087,882 | -0.19(-0.78%) |
Apr 04, 2011 | 23.58 | 23.83 | 23.56 | 23.80 | 4,053,086 | +0.31(+1.30%) |
Apr 01, 2011 | 23.40 | 23.60 | 23.35 | 23.49 | 8,263,046 | -0.25(-1.04%) |
Mar 31, 2011 | 23.70 | 24.03 | 23.65 | 23.74 | 5,530,093 | -0.05(-0.22%) |
Mar 30, 2011 | 23.79 | 23.79 | 23.79 | 23.79 | 3,737,865 | +0.16(+0.70%) |
Mar 29, 2011 | 23.61 | 23.72 | 23.41 | 23.62 | 4,057,127 | -0.02(-0.06%) |
Mar 28, 2011 | 23.56 | 23.72 | 23.47 | 23.64 | 3,901,973 | +0.14(+0.60%) |
Mar 25, 2011 | 23.59 | 23.64 | 23.36 | 23.50 | 5,068,091 | -0.07(-0.29%) |
Mar 24, 2011 | 23.51 | 23.59 | 23.31 | 23.56 | 3,448,298 | +0.14(+0.61%) |
Mar 23, 2011 | 23.39 | 23.53 | 23.25 | 23.42 | 3,987,253 | -0.09(-0.38%) |
Mar 22, 2011 | 23.59 | 23.77 | 23.43 | 23.51 | 5,728,388 | +0.14(+0.61%) |
Mar 21, 2011 | 23.38 | 23.41 | 23.32 | 23.37 | 4,964,821 | +0.10(+0.45%) |
Mar 18, 2011 | 23.50 | 23.65 | 23.15 | 23.26 | 7,516,795 | +0.04(+0.19%) |
Mar 17, 2011 | 23.34 | 23.38 | 22.97 | 23.22 | 5,809,007 | +0.27(+1.17%) |
Mar 16, 2011 | 23.36 | 23.41 | 22.92 | 22.95 | 9,787,472 | -0.44(-1.88%) |
Mar 15, 2011 | 23.33 | 23.51 | 23.32 | 23.39 | 8,479,151 | -0.31(-1.29%) |
Mar 14, 2011 | 23.74 | 23.82 | 23.58 | 23.70 | 6,452,617 | -0.19(-0.81%) |
Mar 11, 2011 | 23.57 | 23.95 | 23.38 | 23.89 | 5,289,363 | +0.19(+0.82%) |
Mar 10, 2011 | 23.71 | 23.90 | 23.62 | 23.70 | 5,437,229 | -0.25(-1.06%) |
Mar 09, 2011 | 23.74 | 24.05 | 23.71 | 23.95 | 6,138,622 | +0.21(+0.88%) |
Mar 08, 2011 | 23.39 | 23.77 | 23.38 | 23.74 | 4,340,342 | +0.42(+1.81%) |
Mar 07, 2011 | 23.56 | 23.62 | 23.25 | 23.32 | 4,462,360 | -0.21(-0.88%) |
Mar 04, 2011 | 23.59 | 23.80 | 23.28 | 23.53 | 6,083,051 | -0.13(-0.53%) |
Mar 03, 2011 | 23.39 | 23.74 | 23.39 | 23.65 | 6,516,973 | +0.43(+1.85%) |
Mar 02, 2011 | 23.24 | 23.36 | 23.13 | 23.22 | 6,259,036 | -0.10(-0.45%) |