Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.28 | 23.37 | 22.89 | 23.08 | 1,935,662 | -0.07(-0.29%) |
May 23, 2011 | 23.63 | 23.70 | 23.01 | 23.15 | 2,008,427 | -0.85(-3.54%) |
May 20, 2011 | 24.24 | 24.30 | 23.68 | 24.00 | 1,794,046 | -0.32(-1.33%) |
May 19, 2011 | 24.52 | 24.59 | 24.27 | 24.32 | 1,487,403 | -0.07(-0.28%) |
May 18, 2011 | 24.21 | 24.66 | 24.13 | 24.39 | 1,662,441 | +0.20(+0.84%) |
May 17, 2011 | 24.64 | 24.75 | 24.13 | 24.18 | 1,802,727 | -0.59(-2.37%) |
May 16, 2011 | 24.93 | 25.18 | 24.68 | 24.77 | 1,682,964 | -0.20(-0.78%) |
May 13, 2011 | 25.57 | 25.77 | 24.89 | 24.97 | 2,360,389 | -0.59(-2.29%) |
May 12, 2011 | 25.48 | 25.65 | 25.43 | 25.55 | 1,974,692 | -0.02(-0.07%) |
May 11, 2011 | 25.98 | 26.03 | 25.46 | 25.57 | 2,766,536 | -0.51(-1.95%) |
May 10, 2011 | 25.91 | 26.13 | 25.74 | 26.08 | 1,816,058 | +0.20(+0.79%) |
May 09, 2011 | 25.87 | 26.13 | 25.71 | 25.88 | 1,863,383 | -0.10(-0.39%) |
May 06, 2011 | 26.43 | 26.43 | 25.71 | 25.98 | 2,915,746 | -0.01(-0.03%) |
May 05, 2011 | 25.72 | 26.25 | 25.68 | 25.99 | 2,423,293 | +0.06(+0.23%) |
May 04, 2011 | 26.46 | 26.52 | 25.62 | 25.93 | 2,938,655 | -0.57(-2.15%) |
May 03, 2011 | 26.12 | 26.56 | 25.98 | 26.50 | 2,921,817 | +0.18(+0.68%) |
May 02, 2011 | 26.28 | 26.33 | 26.21 | 26.32 | 2,908,802 | -0.58(-2.15%) |
Apr 29, 2011 | 27.16 | 27.29 | 25.71 | 26.89 | 5,662,346 | -0.61(-2.22%) |
Apr 28, 2011 | 29.31 | 29.73 | 27.10 | 27.51 | 4,338,407 | -2.67(-8.84%) |
Apr 27, 2011 | 30.12 | 30.18 | 29.68 | 30.17 | 1,264,083 | +0.13(+0.42%) |
Apr 26, 2011 | 29.66 | 30.20 | 29.57 | 30.05 | 969,483 | +0.63(+2.14%) |
Apr 25, 2011 | 29.64 | 29.68 | 29.26 | 29.42 | 480,045 | -0.27(-0.92%) |
Apr 21, 2011 | 29.22 | 29.78 | 29.19 | 29.69 | 709,348 | +0.71(+2.46%) |
Apr 20, 2011 | 29.29 | 29.38 | 28.87 | 28.98 | 752,626 | +0.31(+1.07%) |
Apr 19, 2011 | 28.55 | 28.86 | 28.31 | 28.67 | 765,046 | +0.31(+1.11%) |
Apr 18, 2011 | 28.23 | 28.42 | 27.82 | 28.36 | 1,265,899 | -0.22(-0.77%) |
Apr 15, 2011 | 27.94 | 28.67 | 27.79 | 28.58 | 1,378,723 | +0.66(+2.37%) |
Apr 14, 2011 | 27.58 | 27.96 | 27.46 | 27.91 | 667,833 | +0.15(+0.55%) |
Apr 13, 2011 | 28.35 | 28.46 | 27.68 | 27.76 | 1,251,944 | -0.29(-1.03%) |
Apr 12, 2011 | 28.48 | 28.54 | 27.97 | 28.05 | 1,807,499 | -0.67(-2.34%) |
Apr 11, 2011 | 29.23 | 29.41 | 28.54 | 28.72 | 1,127,771 | -0.42(-1.43%) |
Apr 08, 2011 | 30.10 | 30.28 | 28.98 | 29.14 | 1,206,699 | -0.79(-2.64%) |
Apr 07, 2011 | 30.39 | 30.72 | 29.86 | 29.93 | 887,683 | -0.49(-1.62%) |
Apr 06, 2011 | 30.81 | 30.87 | 30.28 | 30.42 | 579,127 | -0.15(-0.50%) |
Apr 05, 2011 | 30.75 | 31.02 | 30.50 | 30.57 | 1,213,052 | -0.31(-1.02%) |
Apr 04, 2011 | 30.74 | 31.20 | 30.74 | 30.89 | 1,112,166 | +0.27(+0.89%) |
Apr 01, 2011 | 30.36 | 30.92 | 30.30 | 30.62 | 991,182 | +0.56(+1.87%) |
Mar 31, 2011 | 30.11 | 30.21 | 29.87 | 30.05 | 1,017,986 | -0.01(-0.03%) |
Mar 30, 2011 | 30.30 | 30.34 | 29.94 | 30.06 | 982,679 | -0.02(-0.06%) |
Mar 29, 2011 | 29.98 | 30.36 | 29.77 | 30.08 | 786,658 | +0.04(+0.14%) |
Mar 28, 2011 | 30.87 | 30.90 | 30.00 | 30.04 | 943,739 | -0.71(-2.32%) |
Mar 25, 2011 | 30.62 | 31.21 | 30.43 | 30.75 | 1,586,465 | +0.30(+0.98%) |
Mar 24, 2011 | 29.69 | 30.54 | 29.66 | 30.45 | 1,457,917 | +0.93(+3.17%) |
Mar 23, 2011 | 29.66 | 29.77 | 29.43 | 29.52 | 1,030,065 | -0.18(-0.60%) |
Mar 22, 2011 | 29.80 | 29.84 | 29.44 | 29.70 | 987,726 | -0.04(-0.14%) |
Mar 21, 2011 | 29.84 | 29.87 | 29.51 | 29.74 | 1,377,529 | +0.99(+3.43%) |
Mar 18, 2011 | 28.95 | 29.05 | 28.36 | 28.76 | 1,425,706 | +0.13(+0.45%) |
Mar 17, 2011 | 28.78 | 28.92 | 28.38 | 28.63 | 989,049 | +0.30(+1.05%) |
Mar 16, 2011 | 28.40 | 28.82 | 27.92 | 28.33 | 1,809,193 | -0.14(-0.48%) |
Mar 15, 2011 | 28.25 | 28.66 | 28.21 | 28.47 | 1,208,109 | +0.01(+0.03%) |
Mar 14, 2011 | 28.53 | 29.15 | 27.92 | 28.46 | 1,698,944 | -0.46(-1.59%) |
Mar 11, 2011 | 28.59 | 29.10 | 28.51 | 28.92 | 1,172,157 | +0.14(+0.47%) |
Mar 10, 2011 | 29.17 | 29.29 | 28.68 | 28.78 | 1,060,135 | -0.93(-3.12%) |
Mar 09, 2011 | 29.98 | 30.06 | 29.43 | 29.71 | 1,475,435 | -0.39(-1.30%) |
Mar 08, 2011 | 30.08 | 30.48 | 29.89 | 30.10 | 927,501 | +0.03(+0.11%) |
Mar 07, 2011 | 30.79 | 31.05 | 29.91 | 30.06 | 954,732 | -0.71(-2.29%) |
Mar 04, 2011 | 31.00 | 31.12 | 30.46 | 30.77 | 869,419 | -0.31(-1.01%) |
Mar 03, 2011 | 30.11 | 31.18 | 30.11 | 31.08 | 1,173,391 | +1.22(+4.10%) |
Mar 02, 2011 | 29.89 | 30.23 | 29.55 | 29.86 | 1,361,647 | +0.03(+0.11%) |