Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.38 | 30.53 | 29.80 | 29.93 | 225,419 | -0.33(-1.09%) |
May 23, 2011 | 30.45 | 30.62 | 29.91 | 30.26 | 197,944 | -0.70(-2.26%) |
May 20, 2011 | 30.81 | 31.32 | 30.81 | 30.96 | 240,290 | -0.09(-0.31%) |
May 19, 2011 | 30.69 | 31.22 | 30.41 | 31.05 | 330,126 | +0.68(+2.22%) |
May 18, 2011 | 29.86 | 30.43 | 29.74 | 30.38 | 177,682 | +0.57(+1.91%) |
May 17, 2011 | 29.55 | 30.10 | 29.47 | 29.81 | 212,454 | -0.06(-0.20%) |
May 16, 2011 | 30.02 | 30.65 | 29.86 | 29.87 | 216,984 | -0.26(-0.86%) |
May 13, 2011 | 31.06 | 31.18 | 30.12 | 30.13 | 245,775 | -0.96(-3.09%) |
May 12, 2011 | 30.19 | 31.17 | 30.00 | 31.09 | 243,227 | +0.74(+2.44%) |
May 11, 2011 | 30.87 | 31.06 | 30.20 | 30.35 | 166,713 | -0.70(-2.25%) |
May 10, 2011 | 30.67 | 31.06 | 30.47 | 31.05 | 298,534 | +0.62(+2.04%) |
May 09, 2011 | 29.53 | 30.60 | 29.22 | 30.43 | 236,897 | +0.81(+2.73%) |
May 06, 2011 | 30.06 | 30.26 | 29.56 | 29.62 | 203,336 | -0.04(-0.13%) |
May 05, 2011 | 29.50 | 30.25 | 29.02 | 29.66 | 297,310 | -0.16(-0.54%) |
May 04, 2011 | 30.66 | 30.70 | 29.54 | 29.82 | 256,185 | -0.85(-2.77%) |
May 03, 2011 | 31.02 | 31.11 | 30.42 | 30.67 | 317,949 | -0.40(-1.29%) |
May 02, 2011 | 31.15 | 31.88 | 31.02 | 31.07 | 285,672 | -0.42(-1.33%) |
Apr 29, 2011 | 31.10 | 31.88 | 31.10 | 31.49 | 265,003 | +0.55(+1.78%) |
Apr 28, 2011 | 30.48 | 31.00 | 30.34 | 30.94 | 379,622 | +0.43(+1.41%) |
Apr 27, 2011 | 30.37 | 30.64 | 30.05 | 30.51 | 384,670 | +0.25(+0.83%) |
Apr 26, 2011 | 30.67 | 30.78 | 30.08 | 30.26 | 323,779 | -0.18(-0.59%) |
Apr 25, 2011 | 30.42 | 31.89 | 30.20 | 30.44 | 570,016 | +0.44(+1.47%) |
Apr 21, 2011 | 29.45 | 30.01 | 29.15 | 30.00 | 374,926 | +0.70(+2.39%) |
Apr 20, 2011 | 29.41 | 29.48 | 28.80 | 29.30 | 310,498 | +0.31(+1.07%) |
Apr 19, 2011 | 28.29 | 29.01 | 27.78 | 28.99 | 475,651 | +0.69(+2.44%) |
Apr 18, 2011 | 28.36 | 28.71 | 28.13 | 28.30 | 317,957 | -0.61(-2.11%) |
Apr 15, 2011 | 28.32 | 29.00 | 28.11 | 28.91 | 243,865 | +0.44(+1.55%) |
Apr 14, 2011 | 28.07 | 28.52 | 28.06 | 28.47 | 249,416 | +0.11(+0.39%) |
Apr 13, 2011 | 29.05 | 29.12 | 28.03 | 28.36 | 464,286 | -0.62(-2.14%) |
Apr 12, 2011 | 28.62 | 29.30 | 28.52 | 28.98 | 324,322 | +0.04(+0.14%) |
Apr 11, 2011 | 29.14 | 29.25 | 28.50 | 28.94 | 835,609 | -0.40(-1.36%) |
Apr 08, 2011 | 32.30 | 32.33 | 29.25 | 29.34 | 1,094,714 | -2.67(-8.34%) |
Apr 07, 2011 | 32.09 | 32.50 | 32.00 | 32.01 | 253,712 | -0.02(-0.06%) |
Apr 06, 2011 | 32.87 | 33.08 | 32.02 | 32.03 | 383,814 | -0.58(-1.78%) |
Apr 05, 2011 | 31.96 | 32.87 | 31.86 | 32.61 | 440,413 | +0.64(+2.00%) |
Apr 04, 2011 | 31.37 | 32.13 | 31.19 | 31.97 | 322,251 | +0.88(+2.85%) |
Apr 01, 2011 | 31.57 | 31.75 | 30.84 | 31.09 | 277,508 | -0.30(-0.97%) |
Mar 31, 2011 | 31.49 | 31.60 | 31.22 | 31.39 | 252,148 | -0.11(-0.35%) |
Mar 30, 2011 | 31.45 | 31.74 | 31.39 | 31.50 | 330,953 | +0.40(+1.29%) |
Mar 29, 2011 | 31.20 | 31.65 | 30.93 | 31.10 | 192,492 | -0.22(-0.70%) |
Mar 28, 2011 | 31.44 | 31.62 | 31.03 | 31.32 | 246,723 | +0.14(+0.45%) |
Mar 25, 2011 | 31.06 | 31.80 | 30.94 | 31.18 | 637,419 | +0.52(+1.70%) |
Mar 24, 2011 | 30.78 | 31.76 | 30.46 | 30.66 | 892,911 | +0.47(+1.56%) |
Mar 23, 2011 | 29.00 | 30.61 | 28.97 | 30.19 | 621,913 | +1.28(+4.43%) |
Mar 22, 2011 | 29.20 | 29.54 | 28.91 | 28.91 | 372,883 | -0.17(-0.58%) |
Mar 21, 2011 | 28.50 | 29.10 | 27.87 | 29.08 | 368,197 | +1.50(+5.44%) |
Mar 18, 2011 | 27.23 | 27.59 | 27.06 | 27.58 | 260,794 | +0.58(+2.15%) |
Mar 17, 2011 | 27.28 | 27.42 | 26.99 | 27.00 | 162,602 | +0.09(+0.33%) |
Mar 16, 2011 | 27.27 | 27.45 | 26.91 | 26.91 | 261,321 | -0.46(-1.68%) |
Mar 15, 2011 | 26.54 | 27.71 | 26.16 | 27.37 | 285,235 | -0.09(-0.33%) |
Mar 14, 2011 | 27.30 | 27.76 | 26.90 | 27.46 | 225,259 | -0.13(-0.47%) |
Mar 11, 2011 | 27.31 | 27.79 | 27.16 | 27.59 | 223,939 | -0.06(-0.22%) |
Mar 10, 2011 | 28.06 | 28.30 | 27.43 | 27.65 | 412,553 | -0.82(-2.88%) |
Mar 09, 2011 | 28.95 | 29.19 | 28.31 | 28.47 | 275,906 | -0.62(-2.13%) |
Mar 08, 2011 | 28.60 | 29.33 | 28.37 | 29.09 | 471,107 | +0.66(+2.32%) |
Mar 07, 2011 | 29.13 | 29.19 | 28.09 | 28.43 | 207,491 | -0.53(-1.83%) |
Mar 04, 2011 | 29.50 | 29.68 | 28.58 | 28.96 | 236,021 | -0.43(-1.46%) |
Mar 03, 2011 | 28.99 | 29.68 | 28.80 | 29.39 | 281,155 | +0.56(+1.94%) |
Mar 02, 2011 | 28.26 | 28.99 | 28.11 | 28.83 | 226,321 | +0.46(+1.62%) |