Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 19.23 | 19.34 | 19.09 | 19.27 | 30,261,814 | +0.07(+0.36%) |
May 23, 2011 | 19.24 | 19.48 | 19.19 | 19.20 | 40,272,780 | -0.33(-1.68%) |
May 20, 2011 | 19.85 | 19.95 | 19.49 | 19.53 | 42,017,228 | -0.43(-2.13%) |
May 19, 2011 | 20.23 | 20.28 | 19.85 | 19.95 | 36,154,168 | -0.22(-1.07%) |
May 18, 2011 | 20.03 | 20.18 | 19.85 | 20.17 | 34,213,380 | +0.12(+0.59%) |
May 17, 2011 | 19.37 | 20.06 | 19.35 | 20.05 | 57,620,840 | +0.62(+3.19%) |
May 16, 2011 | 19.40 | 19.76 | 19.37 | 19.43 | 46,355,584 | -0.05(-0.25%) |
May 13, 2011 | 19.72 | 19.80 | 19.42 | 19.48 | 46,465,464 | -0.21(-1.06%) |
May 12, 2011 | 19.68 | 19.72 | 19.32 | 19.69 | 38,988,664 | +0.05(+0.25%) |
May 11, 2011 | 19.85 | 19.96 | 19.55 | 19.64 | 40,834,096 | -0.26(-1.30%) |
May 10, 2011 | 19.76 | 19.93 | 19.74 | 19.90 | 36,349,084 | +0.22(+1.13%) |
May 09, 2011 | 19.57 | 19.85 | 19.56 | 19.67 | 30,951,364 | -0.03(-0.14%) |
May 06, 2011 | 19.83 | 19.94 | 19.61 | 19.70 | 51,461,072 | +0.08(+0.43%) |
May 05, 2011 | 20.02 | 20.09 | 19.37 | 19.62 | 76,754,040 | -0.45(-2.26%) |
May 04, 2011 | 20.51 | 20.61 | 20.06 | 20.07 | 58,097,932 | -0.43(-2.08%) |
May 03, 2011 | 20.06 | 20.51 | 20.05 | 20.50 | 45,787,968 | +0.26(+1.30%) |
May 02, 2011 | 20.19 | 20.23 | 20.18 | 20.23 | 44,307,308 | +0.01(+0.07%) |
Apr 29, 2011 | 20.29 | 20.43 | 20.13 | 20.22 | 40,001,972 | -0.11(-0.55%) |
Apr 28, 2011 | 20.21 | 20.40 | 20.21 | 20.33 | 53,626,576 | +0.00(+0.00%) |
Apr 27, 2011 | 20.10 | 20.41 | 20.04 | 20.33 | 45,307,768 | +0.28(+1.39%) |
Apr 26, 2011 | 19.92 | 20.07 | 19.74 | 20.05 | 49,873,556 | +0.22(+1.09%) |
Apr 25, 2011 | 19.93 | 20.00 | 19.77 | 19.84 | 46,394,208 | +0.01(+0.07%) |
Apr 21, 2011 | 20.11 | 20.17 | 19.66 | 19.82 | 96,937,336 | -0.20(-1.01%) |
Apr 20, 2011 | 20.33 | 20.44 | 19.59 | 20.02 | 206,332,912 | -0.86(-4.12%) |
Apr 19, 2011 | 20.61 | 20.94 | 20.56 | 20.88 | 57,885,104 | +0.38(+1.86%) |
Apr 18, 2011 | 20.49 | 20.75 | 20.38 | 20.50 | 64,434,456 | -0.26(-1.24%) |
Apr 15, 2011 | 21.05 | 21.16 | 20.74 | 20.76 | 112,977,104 | -0.18(-0.86%) |
Apr 14, 2011 | 21.22 | 21.25 | 20.91 | 20.94 | 57,169,436 | -0.37(-1.73%) |
Apr 13, 2011 | 21.91 | 21.94 | 21.29 | 21.31 | 55,963,988 | -0.40(-1.82%) |
Apr 12, 2011 | 21.64 | 22.01 | 21.54 | 21.70 | 39,096,692 | -0.10(-0.48%) |
Apr 11, 2011 | 21.96 | 22.09 | 21.72 | 21.81 | 39,092,680 | -0.15(-0.70%) |
Apr 08, 2011 | 22.57 | 22.59 | 21.92 | 21.96 | 37,212,180 | -0.38(-1.71%) |
Apr 07, 2011 | 22.48 | 22.66 | 22.25 | 22.34 | 43,574,776 | -0.16(-0.71%) |
Apr 06, 2011 | 22.31 | 22.59 | 22.13 | 22.50 | 49,988,432 | +0.28(+1.28%) |
Apr 05, 2011 | 22.07 | 22.41 | 21.95 | 22.22 | 33,379,036 | +0.13(+0.60%) |
Apr 04, 2011 | 22.21 | 22.32 | 21.89 | 22.09 | 35,181,156 | -0.18(-0.81%) |
Apr 01, 2011 | 22.29 | 22.41 | 22.10 | 22.27 | 35,717,936 | +0.24(+1.10%) |
Mar 31, 2011 | 21.95 | 22.08 | 21.90 | 22.02 | 31,232,674 | -0.14(-0.63%) |
Mar 30, 2011 | 22.16 | 22.16 | 22.16 | 22.16 | 27,950,014 | +0.22(+1.01%) |
Mar 29, 2011 | 21.95 | 21.95 | 21.71 | 21.94 | 31,336,152 | -0.01(-0.06%) |
Mar 28, 2011 | 22.25 | 22.25 | 21.95 | 21.95 | 25,255,304 | -0.23(-1.03%) |
Mar 25, 2011 | 21.88 | 22.38 | 21.80 | 22.18 | 33,816,500 | +0.28(+1.27%) |
Mar 24, 2011 | 21.68 | 21.95 | 21.57 | 21.91 | 30,230,570 | +0.11(+0.51%) |
Mar 23, 2011 | 21.79 | 21.84 | 21.43 | 21.79 | 36,637,196 | -0.04(-0.19%) |
Mar 22, 2011 | 22.06 | 22.08 | 21.83 | 21.84 | 34,900,760 | -0.26(-1.16%) |
Mar 21, 2011 | 21.99 | 22.10 | 21.80 | 22.09 | 47,471,316 | +0.03(+0.16%) |
Mar 18, 2011 | 22.06 | 22.43 | 21.91 | 22.06 | 92,063,696 | +0.33(+1.50%) |
Mar 17, 2011 | 21.91 | 21.97 | 21.23 | 21.73 | 72,969,544 | +0.09(+0.42%) |
Mar 16, 2011 | 22.38 | 22.44 | 21.55 | 21.64 | 69,355,936 | -0.72(-3.22%) |
Mar 15, 2011 | 22.06 | 22.39 | 21.96 | 22.36 | 61,732,500 | +0.12(+0.53%) |
Mar 14, 2011 | 22.17 | 22.34 | 22.00 | 22.24 | 39,023,160 | -0.19(-0.86%) |
Mar 11, 2011 | 22.15 | 22.51 | 22.13 | 22.44 | 33,084,884 | +0.22(+1.00%) |
Mar 10, 2011 | 22.39 | 22.58 | 22.18 | 22.22 | 42,935,820 | -0.51(-2.26%) |
Mar 09, 2011 | 22.51 | 22.85 | 22.34 | 22.73 | 35,738,960 | +0.20(+0.89%) |
Mar 08, 2011 | 22.14 | 22.72 | 22.07 | 22.53 | 49,021,488 | +0.55(+2.49%) |
Mar 07, 2011 | 22.31 | 22.43 | 21.91 | 21.98 | 34,003,944 | -0.13(-0.60%) |
Mar 04, 2011 | 22.37 | 22.42 | 21.88 | 22.11 | 57,285,040 | -0.35(-1.54%) |
Mar 03, 2011 | 22.14 | 22.54 | 22.13 | 22.46 | 45,088,168 | +0.53(+2.43%) |
Mar 02, 2011 | 21.76 | 22.14 | 20.67 | 21.93 | 44,799,768 | -0.01(-0.03%) |