Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.88 | 23.02 | 22.43 | 22.57 | 2,761,362 | -0.09(-0.41%) |
May 23, 2011 | 22.69 | 22.91 | 22.35 | 22.66 | 3,167,571 | -0.58(-2.49%) |
May 20, 2011 | 23.52 | 23.61 | 23.05 | 23.24 | 2,533,320 | -0.17(-0.73%) |
May 19, 2011 | 23.75 | 23.75 | 23.25 | 23.41 | 2,968,397 | -0.20(-0.86%) |
May 18, 2011 | 23.55 | 23.77 | 22.91 | 23.62 | 5,587,537 | +0.94(+4.17%) |
May 17, 2011 | 23.18 | 23.18 | 22.43 | 22.67 | 5,558,549 | -0.51(-2.20%) |
May 16, 2011 | 24.01 | 24.12 | 23.11 | 23.18 | 4,687,059 | -0.94(-3.88%) |
May 13, 2011 | 24.34 | 24.55 | 23.98 | 24.12 | 3,838,622 | -0.20(-0.81%) |
May 12, 2011 | 24.24 | 24.80 | 24.07 | 24.31 | 5,438,946 | -0.17(-0.70%) |
May 11, 2011 | 25.39 | 25.46 | 24.20 | 24.48 | 4,707,247 | -1.00(-3.91%) |
May 10, 2011 | 25.39 | 25.80 | 25.11 | 25.48 | 3,704,105 | +0.24(+0.94%) |
May 09, 2011 | 25.14 | 25.70 | 24.96 | 25.24 | 3,677,833 | +0.04(+0.17%) |
May 06, 2011 | 25.68 | 25.78 | 25.05 | 25.20 | 3,744,983 | -0.18(-0.70%) |
May 05, 2011 | 24.82 | 26.01 | 24.47 | 25.38 | 4,912,773 | +0.27(+1.09%) |
May 04, 2011 | 25.34 | 25.84 | 24.86 | 25.11 | 3,819,223 | -0.27(-1.07%) |
May 03, 2011 | 25.97 | 25.98 | 25.17 | 25.38 | 4,139,204 | -0.65(-2.49%) |
May 02, 2011 | 26.02 | 26.97 | 25.96 | 26.02 | 5,501,752 | -0.75(-2.80%) |
Apr 29, 2011 | 26.71 | 27.19 | 25.28 | 26.77 | 14,080,070 | +3.36(+14.36%) |
Apr 28, 2011 | 23.40 | 23.98 | 23.29 | 23.41 | 6,013,676 | -0.01(-0.04%) |
Apr 27, 2011 | 23.86 | 23.89 | 23.06 | 23.42 | 5,932,730 | -0.66(-2.72%) |
Apr 26, 2011 | 24.09 | 24.14 | 23.75 | 24.08 | 3,007,852 | +0.06(+0.25%) |
Apr 25, 2011 | 24.16 | 24.19 | 23.69 | 24.02 | 3,842,645 | +0.03(+0.11%) |
Apr 21, 2011 | 24.48 | 24.59 | 23.91 | 23.99 | 5,669,882 | +0.23(+0.97%) |
Apr 20, 2011 | 23.43 | 23.80 | 23.28 | 23.76 | 6,726,894 | +0.89(+3.91%) |
Apr 19, 2011 | 22.25 | 23.02 | 22.19 | 22.87 | 7,589,412 | +0.70(+3.15%) |
Apr 18, 2011 | 22.01 | 22.35 | 21.67 | 22.17 | 5,532,168 | -0.23(-1.03%) |
Apr 15, 2011 | 22.32 | 22.55 | 22.07 | 22.40 | 3,968,150 | -0.07(-0.30%) |
Apr 14, 2011 | 22.57 | 22.60 | 22.02 | 22.47 | 4,890,917 | -0.21(-0.94%) |
Apr 13, 2011 | 22.71 | 22.86 | 22.23 | 22.68 | 6,210,014 | +0.25(+1.10%) |
Apr 12, 2011 | 22.65 | 22.68 | 22.03 | 22.43 | 10,368,239 | -0.66(-2.84%) |
Apr 11, 2011 | 23.51 | 23.67 | 22.93 | 23.09 | 7,303,714 | -0.36(-1.52%) |
Apr 08, 2011 | 23.69 | 23.97 | 23.24 | 23.45 | 6,899,792 | -0.16(-0.68%) |
Apr 07, 2011 | 24.26 | 24.27 | 23.17 | 23.61 | 14,946,219 | -0.84(-3.45%) |
Apr 06, 2011 | 26.53 | 26.59 | 23.42 | 24.45 | 22,858,064 | -1.83(-6.96%) |
Apr 05, 2011 | 26.13 | 26.71 | 25.74 | 26.28 | 4,314,878 | +0.08(+0.29%) |
Apr 04, 2011 | 26.71 | 26.98 | 25.83 | 26.20 | 5,379,118 | -0.56(-2.10%) |
Apr 01, 2011 | 27.68 | 27.83 | 26.59 | 26.77 | 4,022,765 | -0.81(-2.93%) |
Mar 31, 2011 | 27.79 | 27.91 | 27.33 | 27.57 | 1,939,980 | -0.21(-0.77%) |
Mar 30, 2011 | 28.08 | 28.29 | 27.51 | 27.79 | 3,965,992 | +0.05(+0.18%) |
Mar 29, 2011 | 27.72 | 28.03 | 27.36 | 27.74 | 2,538,449 | +0.02(+0.06%) |
Mar 28, 2011 | 27.72 | 28.19 | 27.67 | 27.72 | 4,558,442 | +0.22(+0.80%) |
Mar 25, 2011 | 27.30 | 28.13 | 27.22 | 27.50 | 5,196,403 | +0.37(+1.35%) |
Mar 24, 2011 | 26.48 | 27.17 | 26.14 | 27.13 | 3,773,358 | +0.95(+3.64%) |
Mar 23, 2011 | 25.78 | 26.32 | 25.51 | 26.18 | 2,856,931 | +0.25(+0.95%) |
Mar 22, 2011 | 26.00 | 26.32 | 25.63 | 25.93 | 5,283,227 | -0.60(-2.28%) |
Mar 21, 2011 | 26.45 | 26.64 | 25.71 | 26.54 | 3,462,833 | +1.03(+4.04%) |
Mar 18, 2011 | 25.85 | 26.16 | 25.25 | 25.51 | 6,323,098 | +0.02(+0.07%) |
Mar 17, 2011 | 26.59 | 26.75 | 25.24 | 25.49 | 7,804,939 | -0.77(-2.92%) |
Mar 16, 2011 | 26.89 | 27.43 | 25.96 | 26.25 | 5,293,210 | -0.67(-2.50%) |
Mar 15, 2011 | 25.04 | 27.25 | 24.89 | 26.93 | 6,137,808 | +0.31(+1.18%) |
Mar 14, 2011 | 26.62 | 27.51 | 26.47 | 26.61 | 4,517,735 | -0.49(-1.79%) |
Mar 11, 2011 | 26.07 | 27.39 | 26.04 | 27.10 | 6,103,959 | +0.17(+0.63%) |
Mar 10, 2011 | 26.31 | 27.23 | 25.96 | 26.93 | 10,502,350 | -0.31(-1.16%) |
Mar 09, 2011 | 28.63 | 28.71 | 27.16 | 27.24 | 11,598,274 | -1.54(-5.35%) |
Mar 08, 2011 | 29.20 | 29.28 | 28.33 | 28.78 | 3,997,102 | -0.50(-1.71%) |
Mar 07, 2011 | 29.78 | 30.06 | 28.42 | 29.28 | 5,508,045 | -0.48(-1.63%) |
Mar 04, 2011 | 30.52 | 30.54 | 29.57 | 29.77 | 3,215,502 | -0.37(-1.21%) |
Mar 03, 2011 | 30.01 | 30.52 | 29.69 | 30.14 | 4,917,967 | +0.75(+2.55%) |
Mar 02, 2011 | 29.43 | 30.25 | 29.16 | 29.39 | 5,219,819 | -0.19(-0.63%) |