Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.27 | 23.36 | 22.88 | 23.07 | 1,936,615 | -0.07(-0.29%) |
May 23, 2011 | 23.62 | 23.69 | 23.00 | 23.14 | 2,009,417 | -0.85(-3.54%) |
May 20, 2011 | 24.23 | 24.28 | 23.67 | 23.99 | 1,794,930 | -0.32(-1.33%) |
May 19, 2011 | 24.51 | 24.58 | 24.26 | 24.31 | 1,488,136 | -0.07(-0.28%) |
May 18, 2011 | 24.20 | 24.65 | 24.12 | 24.38 | 1,663,260 | +0.20(+0.84%) |
May 17, 2011 | 24.62 | 24.73 | 24.11 | 24.17 | 1,803,615 | -0.59(-2.37%) |
May 16, 2011 | 24.92 | 25.17 | 24.67 | 24.76 | 1,683,792 | -0.20(-0.78%) |
May 13, 2011 | 25.56 | 25.76 | 24.88 | 24.95 | 2,361,552 | -0.59(-2.29%) |
May 12, 2011 | 25.47 | 25.64 | 25.42 | 25.54 | 1,975,665 | -0.02(-0.07%) |
May 11, 2011 | 25.96 | 26.02 | 25.45 | 25.56 | 2,767,898 | -0.51(-1.95%) |
May 10, 2011 | 25.90 | 26.12 | 25.73 | 26.07 | 1,816,953 | +0.20(+0.79%) |
May 09, 2011 | 25.85 | 26.12 | 25.70 | 25.86 | 1,864,301 | -0.10(-0.39%) |
May 06, 2011 | 26.41 | 26.41 | 25.69 | 25.96 | 2,917,182 | -0.01(-0.03%) |
May 05, 2011 | 25.71 | 26.24 | 25.67 | 25.97 | 2,424,486 | +0.06(+0.23%) |
May 04, 2011 | 26.45 | 26.51 | 25.61 | 25.91 | 2,940,102 | -0.57(-2.15%) |
May 03, 2011 | 26.11 | 26.55 | 25.96 | 26.48 | 2,923,256 | +0.18(+0.68%) |
May 02, 2011 | 26.27 | 26.31 | 26.19 | 26.30 | 2,910,234 | -0.58(-2.15%) |
Apr 29, 2011 | 27.15 | 27.27 | 25.70 | 26.88 | 5,665,135 | -0.61(-2.22%) |
Apr 28, 2011 | 29.29 | 29.72 | 27.09 | 27.49 | 4,340,544 | -2.67(-8.84%) |
Apr 27, 2011 | 30.11 | 30.17 | 29.67 | 30.16 | 1,264,705 | +0.13(+0.42%) |
Apr 26, 2011 | 29.64 | 30.18 | 29.56 | 30.03 | 969,961 | +0.63(+2.14%) |
Apr 25, 2011 | 29.62 | 29.67 | 29.24 | 29.40 | 480,281 | -0.27(-0.92%) |
Apr 21, 2011 | 29.21 | 29.77 | 29.17 | 29.68 | 709,697 | +0.71(+2.46%) |
Apr 20, 2011 | 29.28 | 29.37 | 28.85 | 28.96 | 752,996 | +0.31(+1.07%) |
Apr 19, 2011 | 28.54 | 28.84 | 28.30 | 28.66 | 765,423 | +0.31(+1.11%) |
Apr 18, 2011 | 28.21 | 28.40 | 27.81 | 28.34 | 1,266,523 | -0.22(-0.77%) |
Apr 15, 2011 | 27.93 | 28.66 | 27.77 | 28.56 | 1,379,402 | +0.66(+2.37%) |
Apr 14, 2011 | 27.57 | 27.94 | 27.44 | 27.90 | 668,161 | +0.15(+0.55%) |
Apr 13, 2011 | 28.33 | 28.44 | 27.67 | 27.75 | 1,252,560 | -0.29(-1.03%) |
Apr 12, 2011 | 28.47 | 28.53 | 27.96 | 28.04 | 1,808,389 | -0.67(-2.34%) |
Apr 11, 2011 | 29.22 | 29.39 | 28.53 | 28.71 | 1,128,326 | -0.42(-1.43%) |
Apr 08, 2011 | 30.08 | 30.26 | 28.97 | 29.12 | 1,207,293 | -0.79(-2.64%) |
Apr 07, 2011 | 30.37 | 30.70 | 29.84 | 29.91 | 888,120 | -0.49(-1.62%) |
Apr 06, 2011 | 30.80 | 30.86 | 30.26 | 30.41 | 579,412 | -0.15(-0.50%) |
Apr 05, 2011 | 30.74 | 31.00 | 30.48 | 30.56 | 1,213,650 | -0.31(-1.02%) |
Apr 04, 2011 | 30.73 | 31.19 | 30.73 | 30.87 | 1,112,714 | +0.27(+0.89%) |
Apr 01, 2011 | 30.35 | 30.91 | 30.29 | 30.60 | 991,670 | +0.56(+1.87%) |
Mar 31, 2011 | 30.09 | 30.19 | 29.85 | 30.04 | 1,018,488 | -0.01(-0.03%) |
Mar 30, 2011 | 30.29 | 30.33 | 29.92 | 30.05 | 983,163 | -0.02(-0.06%) |
Mar 29, 2011 | 29.96 | 30.35 | 29.75 | 30.07 | 787,045 | +0.04(+0.14%) |
Mar 28, 2011 | 30.86 | 30.89 | 29.99 | 30.02 | 944,203 | -0.71(-2.32%) |
Mar 25, 2011 | 30.61 | 31.20 | 30.41 | 30.74 | 1,587,246 | +0.30(+0.98%) |
Mar 24, 2011 | 29.68 | 30.52 | 29.64 | 30.44 | 1,458,635 | +0.93(+3.17%) |
Mar 23, 2011 | 29.64 | 29.76 | 29.42 | 29.51 | 1,030,573 | -0.18(-0.60%) |
Mar 22, 2011 | 29.79 | 29.83 | 29.43 | 29.68 | 988,212 | -0.04(-0.14%) |
Mar 21, 2011 | 29.83 | 29.85 | 29.50 | 29.73 | 1,378,208 | +0.98(+3.43%) |
Mar 18, 2011 | 28.94 | 29.04 | 28.35 | 28.74 | 1,426,409 | +0.13(+0.45%) |
Mar 17, 2011 | 28.77 | 28.90 | 28.37 | 28.61 | 989,536 | +0.30(+1.05%) |
Mar 16, 2011 | 28.38 | 28.81 | 27.91 | 28.32 | 1,810,084 | -0.14(-0.48%) |
Mar 15, 2011 | 28.23 | 28.65 | 28.20 | 28.45 | 1,208,704 | +0.01(+0.03%) |
Mar 14, 2011 | 28.52 | 29.14 | 27.91 | 28.44 | 1,699,780 | -0.46(-1.59%) |
Mar 11, 2011 | 28.58 | 29.08 | 28.49 | 28.90 | 1,172,735 | +0.14(+0.47%) |
Mar 10, 2011 | 29.16 | 29.28 | 28.66 | 28.77 | 1,060,657 | -0.93(-3.12%) |
Mar 09, 2011 | 29.96 | 30.05 | 29.42 | 29.69 | 1,476,162 | -0.39(-1.30%) |
Mar 08, 2011 | 30.07 | 30.46 | 29.88 | 30.08 | 927,957 | +0.03(+0.11%) |
Mar 07, 2011 | 30.78 | 31.03 | 29.90 | 30.05 | 955,202 | -0.70(-2.29%) |
Mar 04, 2011 | 30.98 | 31.10 | 30.45 | 30.75 | 869,847 | -0.31(-1.01%) |
Mar 03, 2011 | 30.09 | 31.16 | 30.09 | 31.07 | 1,173,969 | +1.22(+4.10%) |
Mar 02, 2011 | 29.88 | 30.22 | 29.54 | 29.84 | 1,362,318 | +0.03(+0.11%) |