Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.37 | 23.46 | 22.98 | 23.17 | 1,928,473 | -0.07(-0.29%) |
May 23, 2011 | 23.72 | 23.79 | 23.10 | 23.23 | 2,000,969 | -0.85(-3.54%) |
May 20, 2011 | 24.33 | 24.39 | 23.77 | 24.09 | 1,787,384 | -0.32(-1.33%) |
May 19, 2011 | 24.62 | 24.68 | 24.36 | 24.41 | 1,481,880 | -0.07(-0.28%) |
May 18, 2011 | 24.30 | 24.75 | 24.22 | 24.48 | 1,656,267 | +0.20(+0.84%) |
May 17, 2011 | 24.73 | 24.84 | 24.22 | 24.28 | 1,796,032 | -0.59(-2.37%) |
May 16, 2011 | 25.03 | 25.27 | 24.77 | 24.86 | 1,676,714 | -0.20(-0.78%) |
May 13, 2011 | 25.66 | 25.87 | 24.98 | 25.06 | 2,351,624 | -0.59(-2.29%) |
May 12, 2011 | 25.58 | 25.75 | 25.53 | 25.65 | 1,967,359 | -0.02(-0.07%) |
May 11, 2011 | 26.07 | 26.13 | 25.55 | 25.66 | 2,756,262 | -0.51(-1.95%) |
May 10, 2011 | 26.01 | 26.23 | 25.84 | 26.18 | 1,809,314 | +0.20(+0.79%) |
May 09, 2011 | 25.96 | 26.23 | 25.81 | 25.97 | 1,856,463 | -0.10(-0.39%) |
May 06, 2011 | 26.53 | 26.53 | 25.80 | 26.07 | 2,904,918 | -0.01(-0.03%) |
May 05, 2011 | 25.82 | 26.35 | 25.78 | 26.08 | 2,414,294 | +0.06(+0.23%) |
May 04, 2011 | 26.56 | 26.62 | 25.72 | 26.02 | 2,927,742 | -0.57(-2.15%) |
May 03, 2011 | 26.22 | 26.66 | 26.07 | 26.59 | 2,910,966 | +0.18(+0.68%) |
May 02, 2011 | 26.38 | 26.42 | 26.30 | 26.42 | 2,897,999 | -0.58(-2.15%) |
Apr 29, 2011 | 27.26 | 27.39 | 25.81 | 27.00 | 5,641,318 | -0.61(-2.22%) |
Apr 28, 2011 | 29.42 | 29.84 | 27.20 | 27.61 | 4,322,296 | -2.68(-8.84%) |
Apr 27, 2011 | 30.24 | 30.30 | 29.79 | 30.29 | 1,259,388 | +0.13(+0.42%) |
Apr 26, 2011 | 29.77 | 30.31 | 29.68 | 30.16 | 965,883 | +0.63(+2.14%) |
Apr 25, 2011 | 29.75 | 29.79 | 29.37 | 29.53 | 478,262 | -0.27(-0.92%) |
Apr 21, 2011 | 29.33 | 29.89 | 29.30 | 29.80 | 706,714 | +0.72(+2.46%) |
Apr 20, 2011 | 29.40 | 29.49 | 28.97 | 29.08 | 749,831 | +0.31(+1.07%) |
Apr 19, 2011 | 28.66 | 28.96 | 28.42 | 28.78 | 762,205 | +0.32(+1.11%) |
Apr 18, 2011 | 28.33 | 28.52 | 27.92 | 28.46 | 1,261,198 | -0.22(-0.77%) |
Apr 15, 2011 | 28.04 | 28.78 | 27.89 | 28.68 | 1,373,603 | +0.66(+2.37%) |
Apr 14, 2011 | 27.69 | 28.06 | 27.56 | 28.02 | 665,352 | +0.15(+0.55%) |
Apr 13, 2011 | 28.45 | 28.56 | 27.79 | 27.86 | 1,247,294 | -0.29(-1.03%) |
Apr 12, 2011 | 28.59 | 28.65 | 28.08 | 28.15 | 1,800,787 | -0.67(-2.34%) |
Apr 11, 2011 | 29.34 | 29.52 | 28.65 | 28.83 | 1,123,583 | -0.42(-1.43%) |
Apr 08, 2011 | 30.21 | 30.39 | 29.09 | 29.25 | 1,202,218 | -0.79(-2.64%) |
Apr 07, 2011 | 30.50 | 30.83 | 29.97 | 30.04 | 884,386 | -0.49(-1.62%) |
Apr 06, 2011 | 30.93 | 30.99 | 30.39 | 30.53 | 576,976 | -0.15(-0.50%) |
Apr 05, 2011 | 30.87 | 31.13 | 30.61 | 30.69 | 1,208,547 | -0.32(-1.02%) |
Apr 04, 2011 | 30.86 | 31.32 | 30.86 | 31.00 | 1,108,036 | +0.27(+0.89%) |
Apr 01, 2011 | 30.47 | 31.04 | 30.41 | 30.73 | 987,501 | +0.56(+1.87%) |
Mar 31, 2011 | 30.22 | 30.32 | 29.98 | 30.17 | 1,014,206 | -0.01(-0.03%) |
Mar 30, 2011 | 30.41 | 30.46 | 30.05 | 30.18 | 979,030 | -0.02(-0.06%) |
Mar 29, 2011 | 30.09 | 30.47 | 29.88 | 30.19 | 783,736 | +0.04(+0.14%) |
Mar 28, 2011 | 30.99 | 31.02 | 30.12 | 30.15 | 940,234 | -0.72(-2.32%) |
Mar 25, 2011 | 30.74 | 31.33 | 30.54 | 30.87 | 1,580,573 | +0.30(+0.98%) |
Mar 24, 2011 | 29.80 | 30.65 | 29.77 | 30.57 | 1,452,503 | +0.94(+3.17%) |
Mar 23, 2011 | 29.77 | 29.89 | 29.54 | 29.63 | 1,026,240 | -0.18(-0.60%) |
Mar 22, 2011 | 29.91 | 29.95 | 29.55 | 29.81 | 984,058 | -0.04(-0.14%) |
Mar 21, 2011 | 29.95 | 29.98 | 29.62 | 29.85 | 1,372,414 | +0.99(+3.43%) |
Mar 18, 2011 | 29.06 | 29.16 | 28.47 | 28.86 | 1,420,412 | +0.13(+0.45%) |
Mar 17, 2011 | 28.89 | 29.02 | 28.49 | 28.73 | 985,376 | +0.30(+1.05%) |
Mar 16, 2011 | 28.50 | 28.93 | 28.03 | 28.44 | 1,802,474 | -0.14(-0.48%) |
Mar 15, 2011 | 28.35 | 28.77 | 28.32 | 28.57 | 1,203,623 | +0.01(+0.03%) |
Mar 14, 2011 | 28.64 | 29.26 | 28.03 | 28.56 | 1,692,634 | -0.46(-1.59%) |
Mar 11, 2011 | 28.70 | 29.20 | 28.62 | 29.02 | 1,167,804 | +0.14(+0.47%) |
Mar 10, 2011 | 29.28 | 29.40 | 28.79 | 28.89 | 1,056,198 | -0.93(-3.12%) |
Mar 09, 2011 | 30.09 | 30.18 | 29.54 | 29.82 | 1,469,956 | -0.39(-1.30%) |
Mar 08, 2011 | 30.19 | 30.59 | 30.01 | 30.21 | 924,056 | +0.03(+0.11%) |
Mar 07, 2011 | 30.91 | 31.16 | 30.02 | 30.18 | 951,187 | -0.71(-2.29%) |
Mar 04, 2011 | 31.11 | 31.23 | 30.58 | 30.88 | 866,190 | -0.32(-1.01%) |
Mar 03, 2011 | 30.22 | 31.29 | 30.22 | 31.20 | 1,169,033 | +1.23(+4.10%) |
Mar 02, 2011 | 30.01 | 30.35 | 29.66 | 29.97 | 1,356,590 | +0.03(+0.11%) |