Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 22.89 | 23.29 | 22.53 | 22.55 | 3,056,659 | -0.07(-0.31%) |
May 23, 2011 | 22.95 | 23.24 | 22.50 | 22.62 | 2,953,200 | -0.83(-3.54%) |
May 20, 2011 | 23.66 | 24.07 | 23.30 | 23.45 | 3,139,246 | -0.37(-1.53%) |
May 19, 2011 | 23.88 | 24.29 | 23.54 | 23.82 | 2,598,955 | +0.16(+0.66%) |
May 18, 2011 | 22.83 | 23.72 | 22.83 | 23.66 | 2,696,513 | +0.87(+3.82%) |
May 17, 2011 | 23.73 | 23.76 | 22.33 | 22.79 | 4,824,734 | -1.03(-4.32%) |
May 16, 2011 | 24.91 | 25.23 | 23.75 | 23.82 | 3,914,300 | -1.24(-4.95%) |
May 13, 2011 | 26.01 | 26.50 | 24.97 | 25.06 | 3,063,216 | -0.91(-3.50%) |
May 12, 2011 | 25.79 | 26.49 | 25.07 | 25.97 | 2,720,851 | -0.08(-0.31%) |
May 11, 2011 | 26.90 | 27.64 | 25.95 | 26.05 | 2,907,770 | -0.93(-3.45%) |
May 10, 2011 | 26.43 | 27.15 | 26.24 | 26.98 | 2,025,427 | +0.80(+3.06%) |
May 09, 2011 | 25.28 | 26.33 | 25.19 | 26.18 | 2,526,910 | +0.82(+3.23%) |
May 06, 2011 | 25.72 | 25.99 | 25.08 | 25.36 | 3,078,085 | +0.04(+0.16%) |
May 05, 2011 | 25.94 | 26.33 | 25.11 | 25.32 | 4,497,453 | +0.01(+0.04%) |
May 04, 2011 | 26.01 | 26.08 | 25.05 | 25.31 | 3,377,227 | -1.11(-4.20%) |
May 03, 2011 | 27.06 | 27.08 | 26.00 | 26.42 | 3,427,565 | -0.80(-2.94%) |
May 02, 2011 | 27.34 | 28.74 | 27.10 | 27.22 | 3,020,884 | -0.87(-3.10%) |
Apr 29, 2011 | 26.45 | 28.42 | 26.24 | 28.09 | 3,848,133 | +0.82(+3.01%) |
Apr 28, 2011 | 27.66 | 28.44 | 26.80 | 27.27 | 3,191,448 | -0.56(-2.01%) |
Apr 27, 2011 | 25.78 | 28.32 | 25.69 | 27.83 | 5,695,111 | +2.04(+7.91%) |
Apr 26, 2011 | 26.02 | 26.15 | 25.60 | 25.79 | 2,037,968 | -0.14(-0.54%) |
Apr 25, 2011 | 26.68 | 26.86 | 25.86 | 25.93 | 2,041,280 | -0.82(-3.07%) |
Apr 21, 2011 | 26.31 | 27.00 | 25.97 | 26.75 | 3,399,360 | +0.89(+3.44%) |
Apr 20, 2011 | 25.12 | 25.86 | 24.81 | 25.86 | 3,405,714 | +1.27(+5.16%) |
Apr 19, 2011 | 24.34 | 24.66 | 24.00 | 24.59 | 2,616,993 | +0.29(+1.19%) |
Apr 18, 2011 | 24.45 | 24.73 | 24.00 | 24.30 | 2,265,625 | -0.66(-2.64%) |
Apr 15, 2011 | 24.70 | 25.34 | 24.30 | 24.96 | 2,391,720 | +0.28(+1.13%) |
Apr 14, 2011 | 24.53 | 25.00 | 24.00 | 24.68 | 2,806,078 | -0.16(-0.64%) |
Apr 13, 2011 | 24.65 | 25.56 | 24.55 | 24.84 | 3,230,918 | +0.79(+3.28%) |
Apr 12, 2011 | 24.25 | 24.35 | 23.13 | 24.05 | 3,471,517 | -0.55(-2.24%) |
Apr 11, 2011 | 25.72 | 25.72 | 24.33 | 24.60 | 3,697,322 | -1.16(-4.50%) |
Apr 08, 2011 | 26.50 | 26.57 | 25.54 | 25.76 | 3,512,090 | -0.27(-1.04%) |
Apr 07, 2011 | 26.23 | 26.46 | 25.71 | 26.03 | 3,965,197 | -0.27(-1.03%) |
Apr 06, 2011 | 24.47 | 26.52 | 24.47 | 26.30 | 9,146,843 | +2.16(+8.95%) |
Apr 05, 2011 | 23.20 | 24.59 | 23.20 | 24.14 | 4,396,468 | +0.73(+3.12%) |
Apr 04, 2011 | 23.58 | 23.95 | 23.23 | 23.41 | 1,904,871 | -0.23(-0.97%) |
Apr 01, 2011 | 24.56 | 24.56 | 23.25 | 23.64 | 5,115,978 | -0.96(-3.90%) |
Mar 31, 2011 | 22.92 | 24.74 | 22.85 | 24.60 | 7,124,672 | +1.68(+7.33%) |
Mar 30, 2011 | 22.82 | 22.98 | 22.35 | 22.92 | 2,771,217 | +0.45(+2.00%) |
Mar 29, 2011 | 22.21 | 22.80 | 21.82 | 22.47 | 3,792,941 | +0.26(+1.17%) |
Mar 28, 2011 | 23.69 | 23.79 | 22.11 | 22.21 | 4,654,114 | -1.33(-5.65%) |
Mar 25, 2011 | 23.65 | 24.10 | 23.25 | 23.54 | 4,570,576 | +0.31(+1.33%) |
Mar 24, 2011 | 22.30 | 23.40 | 22.10 | 23.23 | 6,400,773 | +1.26(+5.74%) |
Mar 23, 2011 | 21.55 | 22.05 | 21.15 | 21.97 | 3,250,166 | +0.49(+2.28%) |
Mar 22, 2011 | 21.99 | 22.22 | 21.45 | 21.48 | 3,179,138 | -0.54(-2.45%) |
Mar 21, 2011 | 21.81 | 22.12 | 20.85 | 22.02 | 4,940,648 | +0.88(+4.16%) |
Mar 18, 2011 | 22.30 | 22.35 | 20.82 | 21.14 | 8,630,683 | -0.70(-3.21%) |
Mar 17, 2011 | 23.39 | 23.61 | 21.61 | 21.84 | 7,533,628 | -1.04(-4.55%) |
Mar 16, 2011 | 22.87 | 24.18 | 22.68 | 22.88 | 7,510,273 | +0.30(+1.33%) |
Mar 15, 2011 | 22.28 | 23.40 | 21.84 | 22.58 | 4,703,744 | -0.63(-2.71%) |
Mar 14, 2011 | 23.02 | 24.23 | 22.96 | 23.21 | 5,644,663 | +0.00(+0.00%) |
Mar 11, 2011 | 23.75 | 24.28 | 23.03 | 23.21 | 8,258,772 | -0.71(-2.97%) |
Mar 10, 2011 | 24.42 | 25.00 | 23.63 | 23.92 | 12,755,066 | -0.69(-2.80%) |
Mar 09, 2011 | 25.00 | 27.19 | 24.55 | 24.61 | 40,382,084 | -15.43(-38.54%) |
Mar 08, 2011 | 41.04 | 41.70 | 39.73 | 40.04 | 8,599,000 | -0.68(-1.67%) |
Mar 07, 2011 | 43.39 | 43.50 | 39.68 | 40.72 | 4,177,251 | -2.50(-5.78%) |
Mar 04, 2011 | 42.23 | 44.07 | 41.28 | 43.22 | 4,642,319 | +1.09(+2.59%) |
Mar 03, 2011 | 41.01 | 42.59 | 41.01 | 42.13 | 3,849,439 | +1.74(+4.31%) |
Mar 02, 2011 | 39.77 | 41.17 | 39.49 | 40.39 | 2,260,916 | +0.71(+1.79%) |