Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 25.49 | 25.65 | 25.20 | 25.45 | 1,717,311 | +0.01(+0.04%) |
May 23, 2011 | 25.17 | 25.55 | 24.64 | 25.44 | 2,410,200 | +0.17(+0.67%) |
May 20, 2011 | 25.52 | 25.59 | 25.16 | 25.27 | 2,152,999 | -0.31(-1.21%) |
May 19, 2011 | 26.03 | 26.10 | 25.27 | 25.58 | 2,865,876 | -0.27(-1.05%) |
May 18, 2011 | 25.34 | 26.49 | 24.98 | 25.85 | 4,541,067 | +0.66(+2.62%) |
May 17, 2011 | 25.32 | 25.46 | 25.03 | 25.19 | 6,267,053 | -0.11(-0.43%) |
May 16, 2011 | 25.91 | 25.92 | 25.18 | 25.30 | 2,724,898 | -0.59(-2.29%) |
May 13, 2011 | 25.91 | 26.16 | 25.77 | 25.89 | 2,448,916 | +0.01(+0.06%) |
May 12, 2011 | 26.15 | 26.15 | 25.61 | 25.88 | 3,467,603 | -0.27(-1.04%) |
May 11, 2011 | 26.18 | 26.32 | 25.67 | 26.15 | 3,779,887 | +0.06(+0.24%) |
May 10, 2011 | 25.83 | 26.30 | 25.77 | 26.09 | 3,666,543 | +0.34(+1.32%) |
May 09, 2011 | 25.47 | 25.88 | 25.40 | 25.75 | 3,829,848 | +0.32(+1.25%) |
May 06, 2011 | 25.33 | 25.59 | 25.06 | 25.43 | 3,238,213 | +0.33(+1.32%) |
May 05, 2011 | 24.23 | 25.35 | 24.14 | 25.10 | 4,139,421 | +0.79(+3.24%) |
May 04, 2011 | 24.64 | 24.67 | 24.17 | 24.31 | 5,074,214 | -0.49(-1.96%) |
May 03, 2011 | 23.56 | 25.30 | 23.56 | 24.80 | 13,377,053 | +2.90(+13.26%) |
May 02, 2011 | 22.06 | 22.06 | 21.86 | 21.89 | 5,798,813 | +0.11(+0.52%) |
Apr 29, 2011 | 21.82 | 21.88 | 21.77 | 21.78 | 1,705,869 | -0.00(-0.02%) |
Apr 28, 2011 | 21.83 | 21.83 | 21.61 | 21.78 | 2,244,575 | -0.05(-0.21%) |
Apr 27, 2011 | 21.49 | 21.91 | 21.47 | 21.83 | 2,939,792 | +0.47(+2.21%) |
Apr 26, 2011 | 20.86 | 21.37 | 20.81 | 21.36 | 1,777,407 | +0.56(+2.67%) |
Apr 25, 2011 | 20.94 | 20.94 | 20.69 | 20.80 | 1,436,833 | -0.06(-0.29%) |
Apr 21, 2011 | 20.98 | 21.03 | 20.84 | 20.86 | 1,386,213 | +0.01(+0.05%) |
Apr 20, 2011 | 21.20 | 21.20 | 20.75 | 20.85 | 2,319,951 | -0.11(-0.52%) |
Apr 19, 2011 | 20.69 | 21.00 | 20.60 | 20.96 | 1,299,636 | +0.24(+1.16%) |
Apr 18, 2011 | 20.81 | 20.81 | 20.45 | 20.72 | 1,666,301 | -0.17(-0.84%) |
Apr 15, 2011 | 20.56 | 20.89 | 20.42 | 20.89 | 1,706,397 | +0.37(+1.80%) |
Apr 14, 2011 | 20.62 | 20.62 | 20.38 | 20.53 | 1,564,462 | -0.16(-0.80%) |
Apr 13, 2011 | 20.50 | 20.79 | 20.41 | 20.69 | 1,880,536 | +0.28(+1.39%) |
Apr 12, 2011 | 20.13 | 20.54 | 20.09 | 20.41 | 1,346,806 | +0.07(+0.32%) |
Apr 11, 2011 | 20.18 | 20.45 | 20.07 | 20.34 | 1,533,490 | +0.10(+0.48%) |
Apr 08, 2011 | 20.19 | 20.41 | 20.14 | 20.24 | 1,162,096 | +0.05(+0.26%) |
Apr 07, 2011 | 20.01 | 20.24 | 19.97 | 20.19 | 1,432,653 | +0.07(+0.36%) |
Apr 06, 2011 | 20.13 | 20.33 | 19.94 | 20.12 | 2,035,922 | +0.06(+0.29%) |
Apr 05, 2011 | 19.65 | 20.08 | 19.65 | 20.06 | 1,435,452 | +0.41(+2.10%) |
Apr 04, 2011 | 19.70 | 19.84 | 19.59 | 19.65 | 1,575,354 | -0.06(-0.31%) |
Apr 01, 2011 | 19.78 | 19.88 | 19.56 | 19.71 | 2,257,849 | -0.03(-0.14%) |
Mar 31, 2011 | 19.86 | 19.92 | 19.68 | 19.74 | 787,203 | -0.11(-0.55%) |
Mar 30, 2011 | 19.75 | 20.02 | 19.73 | 19.84 | 1,489,379 | +0.20(+1.04%) |
Mar 29, 2011 | 19.71 | 19.84 | 19.60 | 19.64 | 1,684,292 | -0.05(-0.25%) |
Mar 28, 2011 | 19.65 | 19.92 | 19.65 | 19.69 | 1,789,886 | +0.08(+0.38%) |
Mar 25, 2011 | 19.54 | 19.77 | 19.46 | 19.61 | 2,185,355 | +0.08(+0.43%) |
Mar 24, 2011 | 19.78 | 19.83 | 19.41 | 19.53 | 3,059,848 | -0.17(-0.86%) |
Mar 23, 2011 | 19.51 | 19.89 | 19.41 | 19.70 | 2,965,867 | +0.13(+0.68%) |
Mar 22, 2011 | 19.59 | 19.65 | 19.29 | 19.57 | 3,211,796 | +0.00(+0.02%) |
Mar 21, 2011 | 18.98 | 19.65 | 18.98 | 19.56 | 4,288,223 | +0.94(+5.07%) |
Mar 18, 2011 | 18.75 | 18.81 | 18.57 | 18.62 | 1,918,352 | -0.01(-0.04%) |
Mar 17, 2011 | 18.85 | 18.92 | 18.61 | 18.62 | 1,883,669 | -0.15(-0.80%) |
Mar 16, 2011 | 18.81 | 18.99 | 18.56 | 18.77 | 2,380,424 | -0.07(-0.39%) |
Mar 15, 2011 | 18.74 | 19.00 | 18.69 | 18.85 | 2,799,899 | -0.20(-1.03%) |
Mar 14, 2011 | 19.29 | 19.29 | 18.87 | 19.04 | 2,069,735 | -0.21(-1.08%) |
Mar 11, 2011 | 19.05 | 19.32 | 18.86 | 19.25 | 2,545,614 | +0.04(+0.23%) |
Mar 10, 2011 | 19.24 | 19.44 | 19.01 | 19.21 | 4,299,531 | -0.27(-1.41%) |
Mar 09, 2011 | 18.80 | 19.70 | 18.77 | 19.48 | 4,421,747 | +0.64(+3.40%) |
Mar 08, 2011 | 18.32 | 18.85 | 18.29 | 18.84 | 3,593,999 | +0.65(+3.56%) |
Mar 07, 2011 | 18.55 | 18.60 | 18.08 | 18.20 | 2,692,091 | -0.38(-2.02%) |
Mar 04, 2011 | 18.58 | 18.64 | 18.39 | 18.57 | 2,510,317 | +0.02(+0.08%) |
Mar 03, 2011 | 18.50 | 18.60 | 18.41 | 18.56 | 3,000,976 | +0.14(+0.74%) |
Mar 02, 2011 | 18.30 | 18.64 | 18.18 | 18.42 | 2,478,730 | +0.14(+0.77%) |