Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 20.60 | 20.67 | 19.68 | 20.11 | 411,409,056 | -0.61(-2.96%) |
Apr 28, 2011 | 20.53 | 20.85 | 20.49 | 20.73 | 103,080,008 | +0.26(+1.25%) |
Apr 27, 2011 | 20.41 | 20.48 | 20.28 | 20.47 | 67,913,912 | +0.15(+0.73%) |
Apr 26, 2011 | 19.97 | 20.52 | 19.92 | 20.32 | 89,182,904 | +0.45(+2.26%) |
Apr 25, 2011 | 19.75 | 19.88 | 19.66 | 19.87 | 43,186,528 | +0.07(+0.35%) |
Apr 21, 2011 | 20.01 | 20.09 | 19.68 | 19.80 | 60,426,992 | -0.19(-0.93%) |
Apr 20, 2011 | 19.82 | 20.18 | 19.80 | 19.99 | 79,407,168 | +0.47(+2.43%) |
Apr 19, 2011 | 19.40 | 19.53 | 19.30 | 19.52 | 50,094,016 | +0.05(+0.28%) |
Apr 18, 2011 | 19.48 | 19.62 | 19.18 | 19.46 | 74,793,552 | -0.23(-1.14%) |
Apr 15, 2011 | 19.76 | 19.84 | 19.54 | 19.69 | 83,864,736 | -0.04(-0.20%) |
Apr 14, 2011 | 19.73 | 19.74 | 19.47 | 19.73 | 71,183,912 | -0.16(-0.82%) |
Apr 13, 2011 | 19.90 | 20.08 | 19.84 | 19.89 | 49,141,196 | -0.01(-0.04%) |
Apr 12, 2011 | 20.04 | 20.06 | 19.83 | 19.90 | 47,596,484 | -0.26(-1.31%) |
Apr 11, 2011 | 20.32 | 20.37 | 20.02 | 20.16 | 44,158,960 | -0.07(-0.35%) |
Apr 08, 2011 | 20.31 | 20.39 | 20.15 | 20.23 | 51,404,412 | -0.10(-0.50%) |
Apr 07, 2011 | 20.32 | 20.38 | 20.15 | 20.33 | 59,447,256 | +0.04(+0.19%) |
Apr 06, 2011 | 20.16 | 20.42 | 20.07 | 20.29 | 84,510,408 | +0.29(+1.44%) |
Apr 05, 2011 | 20.04 | 20.32 | 19.97 | 20.01 | 94,962,912 | +0.18(+0.90%) |
Apr 04, 2011 | 19.75 | 19.91 | 19.72 | 19.83 | 45,666,656 | +0.05(+0.27%) |
Apr 01, 2011 | 19.81 | 19.81 | 19.64 | 19.77 | 81,331,096 | +0.07(+0.35%) |
Mar 31, 2011 | 19.87 | 19.93 | 19.66 | 19.70 | 81,484,968 | -0.17(-0.86%) |
Mar 30, 2011 | 19.87 | 19.96 | 19.79 | 19.87 | 54,121,712 | +0.09(+0.47%) |
Mar 29, 2011 | 19.66 | 19.80 | 19.63 | 19.78 | 52,537,056 | +0.06(+0.31%) |
Mar 28, 2011 | 19.91 | 19.96 | 19.70 | 19.72 | 63,108,428 | -0.16(-0.82%) |
Mar 25, 2011 | 20.12 | 20.14 | 19.86 | 19.88 | 73,492,104 | -0.15(-0.74%) |
Mar 24, 2011 | 19.87 | 20.08 | 19.79 | 20.03 | 49,894,068 | +0.21(+1.06%) |
Mar 23, 2011 | 19.58 | 19.87 | 19.54 | 19.82 | 56,659,932 | +0.19(+0.97%) |
Mar 22, 2011 | 19.63 | 19.76 | 19.58 | 19.63 | 39,813,116 | -0.03(-0.14%) |
Mar 21, 2011 | 19.62 | 19.85 | 19.52 | 19.66 | 60,408,480 | +0.41(+2.14%) |
Mar 18, 2011 | 19.45 | 19.54 | 19.24 | 19.25 | 110,161,040 | +0.02(+0.08%) |
Mar 17, 2011 | 19.45 | 19.57 | 19.21 | 19.23 | 80,530,952 | -0.01(-0.04%) |
Mar 16, 2011 | 19.57 | 19.62 | 19.15 | 19.24 | 129,745,456 | -0.47(-2.36%) |
Mar 15, 2011 | 19.46 | 19.77 | 19.40 | 19.70 | 97,951,096 | -0.23(-1.17%) |
Mar 14, 2011 | 19.78 | 19.99 | 19.67 | 19.94 | 70,195,848 | +0.01(+0.04%) |
Mar 11, 2011 | 19.72 | 20.06 | 19.68 | 19.93 | 64,311,652 | +0.21(+1.06%) |
Mar 10, 2011 | 19.88 | 19.95 | 19.67 | 19.72 | 85,753,976 | -0.37(-1.85%) |
Mar 09, 2011 | 20.03 | 20.16 | 19.91 | 20.09 | 51,273,228 | -0.02(-0.08%) |
Mar 08, 2011 | 20.00 | 20.19 | 19.90 | 20.11 | 65,143,016 | +0.15(+0.74%) |
Mar 07, 2011 | 20.28 | 20.39 | 19.83 | 19.96 | 83,735,912 | -0.18(-0.90%) |
Mar 04, 2011 | 20.35 | 20.36 | 20.02 | 20.14 | 90,767,696 | -0.19(-0.94%) |
Mar 03, 2011 | 20.38 | 20.49 | 20.32 | 20.33 | 87,945,680 | +0.10(+0.47%) |
Mar 02, 2011 | 20.26 | 20.46 | 20.21 | 20.24 | 62,684,060 | -0.06(-0.32%) |
Mar 01, 2011 | 20.64 | 20.78 | 20.29 | 20.30 | 77,374,112 | -0.33(-1.58%) |
Feb 28, 2011 | 20.71 | 20.84 | 20.57 | 20.63 | 66,193,688 | +0.02(+0.11%) |
Feb 25, 2011 | 20.88 | 20.91 | 20.56 | 20.60 | 68,294,776 | -0.17(-0.82%) |
Feb 24, 2011 | 20.67 | 21.00 | 20.56 | 20.77 | 83,112,376 | +0.14(+0.68%) |
Feb 23, 2011 | 20.59 | 20.84 | 20.51 | 20.63 | 77,592,184 | +0.00(+0.00%) |
Feb 22, 2011 | 20.78 | 21.03 | 20.58 | 20.63 | 78,381,736 | -0.36(-1.74%) |
Feb 18, 2011 | 21.05 | 21.12 | 20.94 | 21.00 | 88,495,192 | -0.12(-0.55%) |
Feb 17, 2011 | 20.93 | 21.24 | 20.88 | 21.12 | 73,719,144 | +0.15(+0.70%) |
Feb 16, 2011 | 20.99 | 21.01 | 20.64 | 20.97 | 91,254,824 | +0.05(+0.22%) |
Feb 15, 2011 | 20.98 | 21.21 | 20.91 | 20.92 | 56,849,000 | -0.09(-0.41%) |
Feb 14, 2011 | 20.99 | 21.04 | 20.79 | 21.01 | 73,569,664 | -0.02(-0.07%) |
Feb 11, 2011 | 21.42 | 21.45 | 20.88 | 21.02 | 108,806,800 | -0.19(-0.91%) |
Feb 10, 2011 | 21.55 | 21.55 | 21.05 | 21.21 | 99,378,984 | -0.36(-1.68%) |
Feb 09, 2011 | 21.75 | 21.80 | 21.53 | 21.58 | 68,538,840 | -0.24(-1.11%) |
Feb 08, 2011 | 21.68 | 21.86 | 21.64 | 21.82 | 45,248,576 | +0.07(+0.30%) |
Feb 07, 2011 | 21.45 | 21.86 | 21.44 | 21.75 | 89,394,136 | +0.33(+1.54%) |
Feb 04, 2011 | 21.37 | 21.48 | 21.22 | 21.42 | 52,390,076 | +0.09(+0.43%) |
Feb 03, 2011 | 21.57 | 21.58 | 21.25 | 21.33 | 78,202,272 | -0.22(-1.04%) |
Feb 02, 2011 | 21.55 | 21.69 | 21.51 | 21.55 | 59,408,572 | -0.04(-0.19%) |