Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.12 | 19.23 | 18.98 | 19.16 | 30,435,790 | +0.07(+0.36%) |
May 23, 2011 | 19.13 | 19.37 | 19.08 | 19.09 | 40,504,312 | -0.33(-1.68%) |
May 20, 2011 | 19.74 | 19.84 | 19.38 | 19.41 | 42,258,788 | -0.42(-2.13%) |
May 19, 2011 | 20.11 | 20.16 | 19.73 | 19.84 | 36,362,020 | -0.21(-1.07%) |
May 18, 2011 | 19.91 | 20.07 | 19.73 | 20.05 | 34,410,076 | +0.12(+0.59%) |
May 17, 2011 | 19.26 | 19.94 | 19.24 | 19.93 | 57,952,108 | +0.62(+3.19%) |
May 16, 2011 | 19.29 | 19.65 | 19.26 | 19.32 | 46,622,084 | -0.05(-0.25%) |
May 13, 2011 | 19.61 | 19.69 | 19.31 | 19.37 | 46,732,596 | -0.21(-1.06%) |
May 12, 2011 | 19.57 | 19.61 | 19.21 | 19.57 | 39,212,812 | +0.05(+0.25%) |
May 11, 2011 | 19.73 | 19.84 | 19.44 | 19.53 | 41,068,852 | -0.26(-1.30%) |
May 10, 2011 | 19.65 | 19.82 | 19.62 | 19.78 | 36,558,056 | +0.22(+1.13%) |
May 09, 2011 | 19.46 | 19.74 | 19.45 | 19.56 | 31,129,304 | -0.03(-0.14%) |
May 06, 2011 | 19.72 | 19.82 | 19.50 | 19.59 | 51,756,924 | +0.08(+0.43%) |
May 05, 2011 | 19.91 | 19.98 | 19.25 | 19.50 | 77,195,304 | -0.45(-2.26%) |
May 04, 2011 | 20.39 | 20.49 | 19.94 | 19.96 | 58,431,940 | -0.42(-2.08%) |
May 03, 2011 | 19.95 | 20.39 | 19.94 | 20.38 | 46,051,208 | +0.26(+1.30%) |
May 02, 2011 | 20.07 | 20.12 | 20.06 | 20.12 | 44,562,032 | +0.01(+0.07%) |
Apr 29, 2011 | 20.17 | 20.32 | 20.02 | 20.10 | 40,231,944 | -0.11(-0.55%) |
Apr 28, 2011 | 20.10 | 20.28 | 20.10 | 20.21 | 53,934,876 | +0.00(+0.00%) |
Apr 27, 2011 | 19.98 | 20.29 | 19.92 | 20.21 | 45,568,244 | +0.28(+1.39%) |
Apr 26, 2011 | 19.81 | 19.96 | 19.63 | 19.94 | 50,160,280 | +0.21(+1.09%) |
Apr 25, 2011 | 19.81 | 19.89 | 19.66 | 19.72 | 46,660,932 | +0.01(+0.07%) |
Apr 21, 2011 | 20.00 | 20.05 | 19.54 | 19.71 | 97,494,632 | -0.20(-1.01%) |
Apr 20, 2011 | 20.21 | 20.32 | 19.48 | 19.91 | 207,519,136 | -0.86(-4.12%) |
Apr 19, 2011 | 20.50 | 20.82 | 20.44 | 20.76 | 58,217,888 | +0.38(+1.86%) |
Apr 18, 2011 | 20.37 | 20.63 | 20.27 | 20.39 | 64,804,892 | -0.26(-1.24%) |
Apr 15, 2011 | 20.93 | 21.04 | 20.62 | 20.64 | 113,626,616 | -0.18(-0.86%) |
Apr 14, 2011 | 21.10 | 21.12 | 20.79 | 20.82 | 57,498,104 | -0.37(-1.73%) |
Apr 13, 2011 | 21.78 | 21.81 | 21.17 | 21.19 | 56,285,728 | -0.39(-1.82%) |
Apr 12, 2011 | 21.52 | 21.88 | 21.42 | 21.58 | 39,321,460 | -0.10(-0.48%) |
Apr 11, 2011 | 21.84 | 21.97 | 21.59 | 21.68 | 39,317,428 | -0.15(-0.70%) |
Apr 08, 2011 | 22.44 | 22.46 | 21.79 | 21.84 | 37,426,116 | -0.38(-1.71%) |
Apr 07, 2011 | 22.35 | 22.53 | 22.12 | 22.22 | 43,825,288 | -0.16(-0.71%) |
Apr 06, 2011 | 22.18 | 22.46 | 22.01 | 22.37 | 50,275,816 | +0.28(+1.28%) |
Apr 05, 2011 | 21.94 | 22.28 | 21.83 | 22.09 | 33,570,936 | +0.13(+0.60%) |
Apr 04, 2011 | 22.08 | 22.19 | 21.76 | 21.96 | 35,383,412 | -0.18(-0.81%) |
Apr 01, 2011 | 22.16 | 22.28 | 21.97 | 22.14 | 35,923,280 | +0.24(+1.10%) |
Mar 31, 2011 | 21.83 | 21.96 | 21.77 | 21.90 | 31,412,232 | -0.14(-0.63%) |
Mar 30, 2011 | 22.04 | 22.04 | 22.04 | 22.04 | 28,110,700 | +0.22(+1.01%) |
Mar 29, 2011 | 21.83 | 21.83 | 21.59 | 21.81 | 31,516,304 | -0.01(-0.06%) |
Mar 28, 2011 | 22.12 | 22.13 | 21.82 | 21.83 | 25,400,498 | -0.23(-1.03%) |
Mar 25, 2011 | 21.75 | 22.25 | 21.68 | 22.06 | 34,010,912 | +0.28(+1.27%) |
Mar 24, 2011 | 21.56 | 21.83 | 21.45 | 21.78 | 30,404,368 | +0.11(+0.51%) |
Mar 23, 2011 | 21.66 | 21.72 | 21.30 | 21.67 | 36,847,820 | -0.04(-0.19%) |
Mar 22, 2011 | 21.94 | 21.95 | 21.70 | 21.71 | 35,101,404 | -0.25(-1.16%) |
Mar 21, 2011 | 21.86 | 21.98 | 21.68 | 21.97 | 47,744,228 | +0.03(+0.16%) |
Mar 18, 2011 | 21.94 | 22.30 | 21.79 | 21.93 | 92,592,968 | +0.32(+1.50%) |
Mar 17, 2011 | 21.79 | 21.84 | 21.10 | 21.61 | 73,389,040 | +0.09(+0.42%) |
Mar 16, 2011 | 22.25 | 22.31 | 21.43 | 21.52 | 69,754,664 | -0.72(-3.22%) |
Mar 15, 2011 | 21.93 | 22.26 | 21.83 | 22.23 | 62,087,400 | +0.12(+0.53%) |
Mar 14, 2011 | 22.04 | 22.21 | 21.87 | 22.12 | 39,247,504 | -0.19(-0.87%) |
Mar 11, 2011 | 22.02 | 22.38 | 22.01 | 22.31 | 33,275,088 | +0.22(+1.00%) |
Mar 10, 2011 | 22.26 | 22.45 | 22.06 | 22.09 | 43,182,660 | -0.51(-2.26%) |
Mar 09, 2011 | 22.38 | 22.72 | 22.21 | 22.60 | 35,944,424 | +0.20(+0.89%) |
Mar 08, 2011 | 22.01 | 22.59 | 21.95 | 22.40 | 49,303,312 | +0.54(+2.49%) |
Mar 07, 2011 | 22.18 | 22.30 | 21.78 | 21.86 | 34,199,432 | -0.13(-0.60%) |
Mar 04, 2011 | 22.24 | 22.30 | 21.75 | 21.99 | 57,614,368 | -0.34(-1.54%) |
Mar 03, 2011 | 22.01 | 22.41 | 22.00 | 22.33 | 45,347,380 | +0.53(+2.43%) |
Mar 02, 2011 | 21.64 | 22.01 | 20.55 | 21.80 | 45,057,324 | -0.01(-0.03%) |