Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.81 | 19.05 | 18.29 | 18.37 | 46,288,352 | -0.29(-1.54%) |
May 23, 2011 | 18.68 | 19.06 | 18.54 | 18.66 | 39,367,824 | -1.05(-5.32%) |
May 20, 2011 | 19.97 | 20.13 | 19.31 | 19.71 | 41,812,792 | -0.43(-2.12%) |
May 19, 2011 | 20.44 | 20.50 | 19.62 | 20.14 | 35,438,616 | +0.12(+0.62%) |
May 18, 2011 | 19.23 | 20.04 | 19.13 | 20.01 | 32,659,198 | +0.85(+4.45%) |
May 17, 2011 | 18.85 | 19.34 | 18.70 | 19.16 | 38,321,776 | -0.16(-0.85%) |
May 16, 2011 | 19.80 | 20.48 | 19.28 | 19.32 | 44,385,072 | -0.90(-4.45%) |
May 13, 2011 | 21.14 | 21.31 | 20.03 | 20.22 | 36,910,096 | -0.83(-3.96%) |
May 12, 2011 | 20.18 | 21.27 | 19.85 | 21.06 | 31,401,722 | +0.48(+2.34%) |
May 11, 2011 | 21.52 | 21.60 | 20.24 | 20.58 | 42,227,480 | -1.13(-5.22%) |
May 10, 2011 | 21.09 | 21.71 | 21.01 | 21.71 | 25,609,836 | +0.99(+4.79%) |
May 09, 2011 | 20.02 | 20.82 | 19.92 | 20.72 | 25,906,874 | +0.65(+3.25%) |
May 06, 2011 | 20.43 | 20.84 | 19.77 | 20.07 | 39,812,752 | +0.30(+1.53%) |
May 05, 2011 | 19.64 | 20.66 | 19.47 | 19.76 | 49,487,476 | -0.27(-1.37%) |
May 04, 2011 | 20.93 | 20.96 | 19.70 | 20.04 | 44,455,284 | -0.85(-4.05%) |
May 03, 2011 | 21.60 | 21.74 | 20.41 | 20.88 | 35,180,120 | -0.76(-3.51%) |
May 02, 2011 | 21.85 | 21.86 | 21.59 | 21.64 | 34,152,876 | -0.80(-3.56%) |
Apr 29, 2011 | 22.29 | 22.67 | 22.10 | 22.44 | 20,692,544 | +0.23(+1.06%) |
Apr 28, 2011 | 21.84 | 22.51 | 21.79 | 22.21 | 30,295,036 | +0.31(+1.43%) |
Apr 27, 2011 | 21.57 | 21.97 | 21.32 | 21.89 | 24,269,592 | +0.38(+1.78%) |
Apr 26, 2011 | 21.05 | 21.89 | 20.91 | 21.51 | 30,059,930 | +0.58(+2.77%) |
Apr 25, 2011 | 20.97 | 21.05 | 20.49 | 20.93 | 19,738,292 | -0.06(-0.27%) |
Apr 21, 2011 | 20.91 | 21.00 | 20.47 | 20.99 | 23,792,368 | +0.43(+2.07%) |
Apr 20, 2011 | 20.32 | 20.58 | 20.13 | 20.56 | 30,490,218 | +1.20(+6.22%) |
Apr 19, 2011 | 19.54 | 19.75 | 19.04 | 19.36 | 35,034,424 | -0.03(-0.17%) |
Apr 18, 2011 | 19.43 | 19.43 | 18.85 | 19.39 | 44,363,616 | -0.93(-4.58%) |
Apr 15, 2011 | 19.75 | 20.33 | 19.46 | 20.32 | 29,283,858 | +0.57(+2.90%) |
Apr 14, 2011 | 19.01 | 19.78 | 18.90 | 19.75 | 23,953,000 | +0.28(+1.46%) |
Apr 13, 2011 | 19.76 | 19.86 | 19.06 | 19.46 | 35,814,856 | +0.05(+0.26%) |
Apr 12, 2011 | 19.85 | 20.06 | 19.34 | 19.41 | 34,902,764 | -0.77(-3.79%) |
Apr 11, 2011 | 20.77 | 20.96 | 19.95 | 20.18 | 24,915,226 | -0.57(-2.73%) |
Apr 08, 2011 | 21.70 | 21.77 | 20.46 | 20.75 | 29,298,884 | -0.68(-3.16%) |
Apr 07, 2011 | 21.85 | 22.09 | 21.21 | 21.42 | 28,062,284 | -0.34(-1.55%) |
Apr 06, 2011 | 21.98 | 22.17 | 21.44 | 21.76 | 24,659,496 | +0.14(+0.67%) |
Apr 05, 2011 | 21.25 | 22.06 | 21.15 | 21.61 | 23,148,094 | +0.31(+1.47%) |
Apr 04, 2011 | 21.32 | 21.48 | 21.15 | 21.30 | 17,804,670 | +0.16(+0.77%) |
Apr 01, 2011 | 21.32 | 21.51 | 20.94 | 21.14 | 25,038,484 | +0.26(+1.22%) |
Mar 31, 2011 | 20.64 | 20.97 | 20.54 | 20.88 | 22,870,076 | +0.22(+1.08%) |
Mar 30, 2011 | 20.66 | 20.66 | 20.66 | 20.66 | 21,484,134 | +0.76(+3.83%) |
Mar 29, 2011 | 19.40 | 19.95 | 19.05 | 19.90 | 21,742,608 | +0.54(+2.78%) |
Mar 28, 2011 | 19.69 | 19.87 | 19.32 | 19.36 | 22,733,858 | -0.15(-0.79%) |
Mar 25, 2011 | 19.32 | 20.07 | 19.05 | 19.51 | 31,632,102 | +0.48(+2.51%) |
Mar 24, 2011 | 18.99 | 19.19 | 18.48 | 19.04 | 25,936,212 | +0.43(+2.29%) |
Mar 23, 2011 | 18.32 | 18.77 | 17.74 | 18.61 | 29,017,996 | +0.15(+0.82%) |
Mar 22, 2011 | 18.83 | 18.93 | 18.30 | 18.46 | 20,730,298 | -0.28(-1.48%) |
Mar 21, 2011 | 18.58 | 18.74 | 18.38 | 18.73 | 24,662,590 | +1.23(+7.01%) |
Mar 18, 2011 | 17.44 | 17.59 | 17.27 | 17.51 | 36,705,068 | +0.62(+3.68%) |
Mar 17, 2011 | 17.43 | 17.54 | 16.88 | 16.89 | 44,270,648 | +0.17(+1.02%) |
Mar 16, 2011 | 17.04 | 17.66 | 16.43 | 16.72 | 74,488,768 | -0.57(-3.29%) |
Mar 15, 2011 | 17.06 | 17.68 | 16.98 | 17.28 | 47,234,188 | -0.48(-2.68%) |
Mar 14, 2011 | 17.48 | 18.13 | 17.19 | 17.76 | 41,749,956 | -0.27(-1.50%) |
Mar 11, 2011 | 17.47 | 18.37 | 17.43 | 18.03 | 45,224,704 | +0.13(+0.73%) |
Mar 10, 2011 | 18.64 | 18.65 | 17.71 | 17.90 | 68,465,576 | -1.49(-7.66%) |
Mar 09, 2011 | 19.50 | 19.73 | 19.16 | 19.39 | 40,339,636 | -0.25(-1.28%) |
Mar 08, 2011 | 18.75 | 19.89 | 18.33 | 19.64 | 39,613,292 | +0.94(+5.00%) |
Mar 07, 2011 | 19.90 | 19.94 | 18.24 | 18.70 | 56,133,404 | -0.99(-5.01%) |
Mar 04, 2011 | 19.94 | 19.97 | 19.11 | 19.69 | 47,294,584 | -0.26(-1.28%) |
Mar 03, 2011 | 19.24 | 20.08 | 19.22 | 19.94 | 38,229,840 | +1.27(+6.80%) |
Mar 02, 2011 | 18.37 | 18.95 | 18.17 | 18.67 | 43,795,188 | +0.23(+1.22%) |