Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 18.94 | 19.01 | 18.81 | 18.90 | 60,948,372 | -0.02(-0.08%) |
May 23, 2011 | 18.94 | 18.98 | 18.80 | 18.91 | 67,339,120 | -0.25(-1.31%) |
May 20, 2011 | 19.34 | 19.46 | 19.12 | 19.16 | 58,085,420 | -0.18(-0.91%) |
May 19, 2011 | 19.45 | 19.47 | 19.17 | 19.34 | 53,376,644 | +0.02(+0.10%) |
May 18, 2011 | 19.19 | 19.36 | 18.98 | 19.32 | 68,906,992 | +0.13(+0.69%) |
May 17, 2011 | 19.09 | 19.33 | 18.99 | 19.19 | 105,920,424 | +0.09(+0.45%) |
May 16, 2011 | 19.40 | 19.49 | 19.05 | 19.10 | 117,506,328 | -0.36(-1.84%) |
May 13, 2011 | 19.65 | 19.68 | 19.40 | 19.46 | 85,952,448 | -0.23(-1.15%) |
May 12, 2011 | 19.71 | 19.74 | 19.51 | 19.68 | 99,511,368 | -0.03(-0.16%) |
May 11, 2011 | 19.94 | 19.95 | 19.60 | 19.71 | 101,088,200 | -0.24(-1.21%) |
May 10, 2011 | 19.73 | 20.10 | 19.63 | 19.96 | 155,388,784 | -0.12(-0.62%) |
May 09, 2011 | 20.06 | 20.18 | 19.96 | 20.08 | 49,800,800 | -0.03(-0.15%) |
May 06, 2011 | 20.27 | 20.38 | 20.02 | 20.11 | 72,026,968 | +0.06(+0.31%) |
May 05, 2011 | 20.25 | 20.27 | 19.96 | 20.05 | 71,550,976 | -0.21(-1.04%) |
May 04, 2011 | 20.10 | 20.41 | 20.05 | 20.26 | 94,258,176 | +0.19(+0.97%) |
May 03, 2011 | 19.90 | 20.10 | 19.82 | 20.06 | 92,481,080 | +0.12(+0.58%) |
May 02, 2011 | 19.86 | 20.21 | 19.81 | 19.95 | 115,545,392 | -0.20(-1.00%) |
Apr 29, 2011 | 20.64 | 20.71 | 19.71 | 20.15 | 410,677,344 | -0.61(-2.96%) |
Apr 28, 2011 | 20.57 | 20.89 | 20.52 | 20.76 | 102,896,672 | +0.26(+1.25%) |
Apr 27, 2011 | 20.45 | 20.52 | 20.31 | 20.51 | 67,793,128 | +0.15(+0.73%) |
Apr 26, 2011 | 20.01 | 20.55 | 19.96 | 20.36 | 89,024,288 | +0.45(+2.26%) |
Apr 25, 2011 | 19.78 | 19.92 | 19.70 | 19.91 | 43,109,716 | +0.07(+0.35%) |
Apr 21, 2011 | 20.05 | 20.13 | 19.71 | 19.84 | 60,319,520 | -0.19(-0.93%) |
Apr 20, 2011 | 19.85 | 20.21 | 19.83 | 20.03 | 79,265,936 | +0.47(+2.43%) |
Apr 19, 2011 | 19.43 | 19.57 | 19.33 | 19.55 | 50,004,920 | +0.05(+0.28%) |
Apr 18, 2011 | 19.51 | 19.65 | 19.22 | 19.50 | 74,660,528 | -0.23(-1.14%) |
Apr 15, 2011 | 19.79 | 19.87 | 19.57 | 19.72 | 83,715,576 | -0.04(-0.20%) |
Apr 14, 2011 | 19.76 | 19.78 | 19.50 | 19.76 | 71,057,304 | -0.16(-0.82%) |
Apr 13, 2011 | 19.94 | 20.11 | 19.87 | 19.92 | 49,053,796 | -0.01(-0.04%) |
Apr 12, 2011 | 20.08 | 20.10 | 19.86 | 19.93 | 47,511,832 | -0.26(-1.31%) |
Apr 11, 2011 | 20.36 | 20.41 | 20.06 | 20.20 | 44,080,420 | -0.07(-0.35%) |
Apr 08, 2011 | 20.34 | 20.43 | 20.18 | 20.27 | 51,312,988 | -0.10(-0.50%) |
Apr 07, 2011 | 20.36 | 20.41 | 20.19 | 20.37 | 59,341,524 | +0.04(+0.19%) |
Apr 06, 2011 | 20.20 | 20.45 | 20.10 | 20.33 | 84,360,096 | +0.29(+1.44%) |
Apr 05, 2011 | 20.07 | 20.35 | 20.01 | 20.04 | 94,794,016 | +0.18(+0.90%) |
Apr 04, 2011 | 19.78 | 19.95 | 19.75 | 19.86 | 45,585,436 | +0.05(+0.27%) |
Apr 01, 2011 | 19.85 | 19.85 | 19.68 | 19.81 | 81,186,440 | +0.07(+0.35%) |
Mar 31, 2011 | 19.90 | 19.96 | 19.70 | 19.74 | 81,340,040 | -0.17(-0.86%) |
Mar 30, 2011 | 19.91 | 19.99 | 19.82 | 19.91 | 54,025,456 | +0.09(+0.47%) |
Mar 29, 2011 | 19.70 | 19.84 | 19.67 | 19.82 | 52,443,616 | +0.06(+0.31%) |
Mar 28, 2011 | 19.95 | 19.99 | 19.73 | 19.75 | 62,996,188 | -0.16(-0.82%) |
Mar 25, 2011 | 20.16 | 20.17 | 19.89 | 19.92 | 73,361,400 | -0.15(-0.74%) |
Mar 24, 2011 | 19.90 | 20.11 | 19.82 | 20.06 | 49,805,328 | +0.21(+1.06%) |
Mar 23, 2011 | 19.61 | 19.91 | 19.57 | 19.85 | 56,559,156 | +0.19(+0.97%) |
Mar 22, 2011 | 19.67 | 19.79 | 19.61 | 19.66 | 39,742,304 | -0.03(-0.14%) |
Mar 21, 2011 | 19.66 | 19.89 | 19.55 | 19.69 | 60,301,040 | +0.41(+2.14%) |
Mar 18, 2011 | 19.48 | 19.57 | 19.28 | 19.28 | 109,965,112 | +0.02(+0.08%) |
Mar 17, 2011 | 19.48 | 19.61 | 19.24 | 19.26 | 80,387,720 | -0.01(-0.04%) |
Mar 16, 2011 | 19.61 | 19.65 | 19.19 | 19.27 | 129,514,696 | -0.47(-2.36%) |
Mar 15, 2011 | 19.50 | 19.80 | 19.43 | 19.74 | 97,776,888 | -0.23(-1.17%) |
Mar 14, 2011 | 19.82 | 20.03 | 19.71 | 19.97 | 70,071,000 | +0.01(+0.04%) |
Mar 11, 2011 | 19.75 | 20.10 | 19.71 | 19.96 | 64,197,272 | +0.21(+1.06%) |
Mar 10, 2011 | 19.92 | 19.99 | 19.71 | 19.75 | 85,601,456 | -0.37(-1.85%) |
Mar 09, 2011 | 20.06 | 20.20 | 19.95 | 20.13 | 51,182,036 | -0.02(-0.08%) |
Mar 08, 2011 | 20.03 | 20.23 | 19.94 | 20.14 | 65,027,156 | +0.15(+0.74%) |
Mar 07, 2011 | 20.31 | 20.42 | 19.86 | 19.99 | 83,586,984 | -0.18(-0.90%) |
Mar 04, 2011 | 20.38 | 20.40 | 20.06 | 20.18 | 90,606,264 | -0.19(-0.94%) |
Mar 03, 2011 | 20.41 | 20.52 | 20.35 | 20.37 | 87,789,264 | +0.10(+0.47%) |
Mar 02, 2011 | 20.30 | 20.50 | 20.24 | 20.27 | 62,572,576 | -0.06(-0.32%) |