Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 33.65 | 33.65 | 32.50 | 32.55 | 80,652 | -0.83(-2.49%) |
May 23, 2011 | 34.13 | 34.13 | 33.32 | 33.38 | 55,656 | -1.29(-3.73%) |
May 20, 2011 | 33.46 | 35.17 | 33.46 | 34.67 | 72,744 | +0.04(+0.13%) |
May 19, 2011 | 33.73 | 34.73 | 33.06 | 34.63 | 154,339 | +0.90(+2.67%) |
May 18, 2011 | 33.69 | 33.99 | 33.62 | 33.73 | 35,296 | +0.22(+0.67%) |
May 17, 2011 | 33.12 | 33.96 | 32.63 | 33.50 | 114,191 | +0.34(+1.03%) |
May 16, 2011 | 33.11 | 34.05 | 32.93 | 33.16 | 75,315 | -0.04(-0.14%) |
May 13, 2011 | 34.13 | 34.13 | 33.20 | 33.21 | 30,564 | -0.83(-2.43%) |
May 12, 2011 | 33.14 | 34.30 | 32.90 | 34.03 | 53,933 | +0.80(+2.40%) |
May 11, 2011 | 33.73 | 33.99 | 33.18 | 33.23 | 50,269 | -0.38(-1.12%) |
May 10, 2011 | 33.18 | 34.14 | 33.04 | 33.61 | 138,209 | +0.54(+1.63%) |
May 09, 2011 | 33.14 | 33.14 | 32.47 | 33.07 | 57,087 | +0.41(+1.26%) |
May 06, 2011 | 33.10 | 33.10 | 32.15 | 32.66 | 93,623 | +1.36(+4.35%) |
May 05, 2011 | 30.36 | 31.90 | 30.08 | 31.30 | 151,257 | -0.03(-0.09%) |
May 04, 2011 | 31.97 | 32.04 | 31.03 | 31.33 | 80,031 | -0.57(-1.80%) |
May 03, 2011 | 32.36 | 32.53 | 31.69 | 31.90 | 81,618 | -0.60(-1.83%) |
May 02, 2011 | 32.90 | 33.48 | 32.37 | 32.50 | 52,794 | -0.66(-1.98%) |
Apr 29, 2011 | 32.97 | 33.20 | 32.90 | 33.15 | 23,143 | +0.23(+0.70%) |
Apr 28, 2011 | 32.80 | 33.18 | 32.63 | 32.92 | 33,813 | +0.11(+0.34%) |
Apr 27, 2011 | 32.52 | 33.16 | 32.14 | 32.81 | 85,919 | +0.14(+0.43%) |
Apr 26, 2011 | 32.35 | 33.34 | 32.05 | 32.67 | 107,857 | +0.30(+0.94%) |
Apr 25, 2011 | 32.13 | 32.55 | 31.87 | 32.37 | 60,094 | +0.06(+0.17%) |
Apr 21, 2011 | 32.33 | 32.47 | 31.74 | 32.31 | 135,412 | +0.21(+0.65%) |
Apr 20, 2011 | 31.59 | 32.14 | 31.38 | 32.10 | 105,950 | +1.15(+3.72%) |
Apr 19, 2011 | 31.08 | 31.20 | 30.70 | 30.95 | 60,267 | -0.05(-0.16%) |
Apr 18, 2011 | 30.85 | 31.23 | 30.53 | 31.00 | 88,103 | -0.24(-0.77%) |
Apr 15, 2011 | 30.89 | 31.34 | 30.48 | 31.24 | 136,979 | +0.30(+0.98%) |
Apr 14, 2011 | 30.10 | 31.23 | 30.10 | 30.94 | 112,107 | +0.54(+1.78%) |
Apr 13, 2011 | 30.32 | 30.80 | 30.11 | 30.40 | 95,974 | +0.08(+0.28%) |
Apr 12, 2011 | 30.61 | 30.70 | 30.10 | 30.32 | 73,258 | -0.51(-1.66%) |
Apr 11, 2011 | 31.41 | 31.41 | 30.82 | 30.83 | 28,702 | -0.36(-1.15%) |
Apr 08, 2011 | 31.77 | 31.77 | 31.06 | 31.19 | 32,550 | -0.37(-1.18%) |
Apr 07, 2011 | 31.08 | 32.36 | 31.08 | 31.56 | 50,660 | -0.45(-1.41%) |
Apr 06, 2011 | 31.83 | 32.45 | 31.52 | 32.01 | 56,202 | +0.20(+0.62%) |
Apr 05, 2011 | 31.16 | 32.13 | 31.16 | 31.81 | 75,810 | +0.69(+2.22%) |
Apr 04, 2011 | 31.47 | 31.76 | 31.07 | 31.12 | 121,205 | -0.28(-0.88%) |
Apr 01, 2011 | 31.87 | 32.19 | 31.39 | 31.39 | 78,365 | -0.29(-0.91%) |
Mar 31, 2011 | 31.93 | 32.03 | 31.37 | 31.68 | 63,070 | -0.21(-0.65%) |
Mar 30, 2011 | 31.42 | 31.99 | 31.32 | 31.89 | 54,603 | +0.57(+1.83%) |
Mar 29, 2011 | 31.59 | 31.88 | 31.27 | 31.32 | 53,588 | -0.25(-0.80%) |
Mar 28, 2011 | 31.73 | 31.81 | 31.51 | 31.57 | 32,577 | +0.07(+0.21%) |
Mar 25, 2011 | 31.34 | 31.77 | 30.99 | 31.50 | 40,999 | +0.25(+0.81%) |
Mar 24, 2011 | 31.28 | 31.49 | 31.05 | 31.25 | 31,721 | +0.26(+0.83%) |
Mar 23, 2011 | 30.41 | 31.28 | 30.37 | 30.99 | 90,234 | +0.47(+1.55%) |
Mar 22, 2011 | 30.70 | 30.88 | 30.34 | 30.52 | 70,563 | -0.12(-0.39%) |
Mar 21, 2011 | 30.47 | 30.81 | 29.95 | 30.64 | 164,408 | +0.74(+2.48%) |
Mar 18, 2011 | 29.89 | 29.93 | 29.31 | 29.89 | 71,492 | +0.39(+1.32%) |
Mar 17, 2011 | 30.26 | 30.33 | 29.42 | 29.51 | 106,548 | -0.30(-1.02%) |
Mar 16, 2011 | 30.20 | 30.74 | 29.60 | 29.81 | 303,837 | -0.41(-1.36%) |
Mar 15, 2011 | 28.68 | 30.48 | 28.68 | 30.22 | 180,016 | +0.65(+2.21%) |
Mar 14, 2011 | 29.56 | 29.89 | 29.30 | 29.57 | 157,573 | -0.41(-1.37%) |
Mar 11, 2011 | 29.72 | 30.18 | 29.58 | 29.98 | 129,538 | -0.14(-0.45%) |
Mar 10, 2011 | 30.45 | 30.45 | 29.53 | 30.11 | 109,553 | -0.70(-2.28%) |
Mar 09, 2011 | 31.96 | 31.96 | 30.60 | 30.82 | 123,892 | -1.19(-3.71%) |
Mar 08, 2011 | 31.36 | 32.21 | 30.58 | 32.00 | 210,208 | +0.66(+2.12%) |
Mar 07, 2011 | 32.72 | 32.72 | 30.46 | 31.34 | 228,337 | -1.34(-4.10%) |
Mar 04, 2011 | 33.41 | 33.41 | 32.55 | 32.68 | 140,976 | -0.64(-1.92%) |
Mar 03, 2011 | 32.25 | 33.32 | 32.25 | 33.32 | 108,150 | +1.24(+3.87%) |
Mar 02, 2011 | 32.15 | 32.60 | 31.96 | 32.08 | 78,964 | -0.28(-0.87%) |