Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.87 | 18.94 | 18.74 | 18.83 | 61,168,360 | -0.02(-0.08%) |
May 23, 2011 | 18.88 | 18.91 | 18.74 | 18.84 | 67,582,168 | -0.25(-1.31%) |
May 20, 2011 | 19.27 | 19.39 | 19.06 | 19.09 | 58,295,072 | -0.18(-0.91%) |
May 19, 2011 | 19.38 | 19.40 | 19.10 | 19.27 | 53,569,304 | +0.02(+0.10%) |
May 18, 2011 | 19.13 | 19.29 | 18.91 | 19.25 | 69,155,704 | +0.13(+0.69%) |
May 17, 2011 | 19.02 | 19.26 | 18.92 | 19.12 | 106,302,736 | +0.09(+0.45%) |
May 16, 2011 | 19.33 | 19.42 | 18.98 | 19.03 | 117,930,456 | -0.36(-1.84%) |
May 13, 2011 | 19.58 | 19.61 | 19.33 | 19.39 | 86,262,688 | -0.22(-1.15%) |
May 12, 2011 | 19.64 | 19.67 | 19.44 | 19.61 | 99,870,552 | -0.03(-0.16%) |
May 11, 2011 | 19.87 | 19.88 | 19.53 | 19.64 | 101,453,072 | -0.24(-1.21%) |
May 10, 2011 | 19.66 | 20.02 | 19.56 | 19.88 | 155,949,648 | -0.12(-0.62%) |
May 09, 2011 | 19.98 | 20.11 | 19.88 | 20.01 | 49,980,552 | -0.03(-0.15%) |
May 06, 2011 | 20.19 | 20.31 | 19.95 | 20.04 | 72,286,944 | +0.06(+0.31%) |
May 05, 2011 | 20.18 | 20.20 | 19.89 | 19.98 | 71,809,232 | -0.21(-1.04%) |
May 04, 2011 | 20.02 | 20.33 | 19.98 | 20.19 | 94,598,392 | +0.19(+0.97%) |
May 03, 2011 | 19.83 | 20.02 | 19.74 | 19.99 | 92,814,880 | +0.12(+0.58%) |
May 02, 2011 | 19.79 | 20.14 | 19.74 | 19.88 | 115,962,448 | -0.20(-1.00%) |
Apr 29, 2011 | 20.57 | 20.64 | 19.64 | 20.08 | 412,159,680 | -0.61(-2.96%) |
Apr 28, 2011 | 20.50 | 20.81 | 20.45 | 20.69 | 103,268,072 | +0.26(+1.25%) |
Apr 27, 2011 | 20.37 | 20.44 | 20.24 | 20.43 | 68,037,824 | +0.15(+0.73%) |
Apr 26, 2011 | 19.94 | 20.48 | 19.88 | 20.29 | 89,345,616 | +0.45(+2.26%) |
Apr 25, 2011 | 19.71 | 19.85 | 19.63 | 19.84 | 43,265,320 | +0.07(+0.35%) |
Apr 21, 2011 | 19.98 | 20.05 | 19.64 | 19.77 | 60,537,240 | -0.19(-0.93%) |
Apr 20, 2011 | 19.78 | 20.14 | 19.76 | 19.95 | 79,552,040 | +0.47(+2.43%) |
Apr 19, 2011 | 19.37 | 19.50 | 19.26 | 19.48 | 50,185,412 | +0.05(+0.28%) |
Apr 18, 2011 | 19.44 | 19.58 | 19.15 | 19.43 | 74,930,008 | -0.22(-1.14%) |
Apr 15, 2011 | 19.72 | 19.80 | 19.50 | 19.65 | 84,017,744 | -0.04(-0.20%) |
Apr 14, 2011 | 19.69 | 19.71 | 19.43 | 19.69 | 71,313,784 | -0.16(-0.82%) |
Apr 13, 2011 | 19.87 | 20.04 | 19.80 | 19.85 | 49,230,852 | -0.01(-0.04%) |
Apr 12, 2011 | 20.01 | 20.02 | 19.79 | 19.86 | 47,683,320 | -0.26(-1.31%) |
Apr 11, 2011 | 20.29 | 20.33 | 19.98 | 20.12 | 44,239,528 | -0.07(-0.35%) |
Apr 08, 2011 | 20.27 | 20.36 | 20.11 | 20.19 | 51,498,196 | -0.10(-0.50%) |
Apr 07, 2011 | 20.29 | 20.34 | 20.12 | 20.29 | 59,555,716 | +0.04(+0.19%) |
Apr 06, 2011 | 20.12 | 20.38 | 20.03 | 20.26 | 84,664,592 | +0.29(+1.44%) |
Apr 05, 2011 | 20.00 | 20.28 | 19.94 | 19.97 | 95,136,168 | +0.18(+0.90%) |
Apr 04, 2011 | 19.71 | 19.88 | 19.68 | 19.79 | 45,749,972 | +0.05(+0.27%) |
Apr 01, 2011 | 19.78 | 19.78 | 19.61 | 19.74 | 81,479,480 | +0.07(+0.35%) |
Mar 31, 2011 | 19.83 | 19.89 | 19.63 | 19.67 | 81,633,632 | -0.17(-0.86%) |
Mar 30, 2011 | 19.84 | 19.92 | 19.75 | 19.84 | 54,220,456 | +0.09(+0.47%) |
Mar 29, 2011 | 19.63 | 19.77 | 19.60 | 19.74 | 52,632,904 | +0.06(+0.31%) |
Mar 28, 2011 | 19.88 | 19.92 | 19.66 | 19.68 | 63,223,568 | -0.16(-0.82%) |
Mar 25, 2011 | 20.09 | 20.10 | 19.82 | 19.85 | 73,626,192 | -0.15(-0.74%) |
Mar 24, 2011 | 19.83 | 20.04 | 19.75 | 19.99 | 49,985,096 | +0.21(+1.06%) |
Mar 23, 2011 | 19.54 | 19.84 | 19.50 | 19.78 | 56,763,304 | +0.19(+0.97%) |
Mar 22, 2011 | 19.60 | 19.72 | 19.54 | 19.59 | 39,885,752 | -0.03(-0.14%) |
Mar 21, 2011 | 19.59 | 19.81 | 19.48 | 19.62 | 60,518,692 | +0.41(+2.14%) |
Mar 18, 2011 | 19.41 | 19.50 | 19.21 | 19.21 | 110,362,024 | +0.02(+0.08%) |
Mar 17, 2011 | 19.41 | 19.54 | 19.17 | 19.19 | 80,677,872 | -0.01(-0.04%) |
Mar 16, 2011 | 19.54 | 19.58 | 19.12 | 19.20 | 129,982,168 | -0.46(-2.36%) |
Mar 15, 2011 | 19.43 | 19.73 | 19.37 | 19.67 | 98,129,808 | -0.23(-1.17%) |
Mar 14, 2011 | 19.74 | 19.95 | 19.64 | 19.90 | 70,323,920 | +0.01(+0.04%) |
Mar 11, 2011 | 19.68 | 20.02 | 19.64 | 19.89 | 64,428,984 | +0.21(+1.06%) |
Mar 10, 2011 | 19.85 | 19.91 | 19.64 | 19.68 | 85,910,432 | -0.37(-1.85%) |
Mar 09, 2011 | 19.99 | 20.12 | 19.88 | 20.05 | 51,366,776 | -0.02(-0.08%) |
Mar 08, 2011 | 19.96 | 20.16 | 19.87 | 20.07 | 65,261,868 | +0.15(+0.74%) |
Mar 07, 2011 | 20.24 | 20.35 | 19.79 | 19.92 | 83,888,680 | -0.18(-0.90%) |
Mar 04, 2011 | 20.31 | 20.33 | 19.98 | 20.10 | 90,933,296 | -0.19(-0.94%) |
Mar 03, 2011 | 20.34 | 20.45 | 20.28 | 20.29 | 88,106,136 | +0.09(+0.47%) |
Mar 02, 2011 | 20.22 | 20.43 | 20.17 | 20.20 | 62,798,424 | -0.06(-0.32%) |