Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.74 | 31.79 | 30.38 | 31.30 | 442,431 | +0.72(+2.35%) |
May 23, 2011 | 31.00 | 31.00 | 30.55 | 30.58 | 94,609 | -0.87(-2.77%) |
May 20, 2011 | 31.72 | 32.18 | 31.35 | 31.45 | 147,324 | -0.44(-1.38%) |
May 19, 2011 | 31.84 | 32.00 | 31.35 | 31.89 | 106,068 | +0.28(+0.89%) |
May 18, 2011 | 31.67 | 31.79 | 31.45 | 31.61 | 141,098 | -0.08(-0.25%) |
May 17, 2011 | 31.50 | 32.28 | 31.19 | 31.69 | 163,488 | -0.04(-0.13%) |
May 16, 2011 | 32.30 | 32.89 | 31.72 | 31.73 | 195,354 | -0.52(-1.61%) |
May 13, 2011 | 33.12 | 33.37 | 32.14 | 32.25 | 134,517 | -0.85(-2.57%) |
May 12, 2011 | 32.45 | 33.36 | 32.30 | 33.10 | 160,939 | +0.52(+1.60%) |
May 11, 2011 | 33.54 | 33.62 | 31.84 | 32.58 | 231,662 | -0.94(-2.80%) |
May 10, 2011 | 31.00 | 33.63 | 30.97 | 33.52 | 610,511 | +3.62(+12.11%) |
May 09, 2011 | 29.44 | 30.01 | 29.44 | 29.90 | 111,485 | +0.46(+1.56%) |
May 06, 2011 | 29.92 | 30.48 | 29.32 | 29.44 | 64,165 | -0.06(-0.20%) |
May 05, 2011 | 29.61 | 30.00 | 29.41 | 29.50 | 207,972 | -0.32(-1.07%) |
May 04, 2011 | 30.54 | 30.58 | 29.76 | 29.82 | 119,359 | -0.56(-1.84%) |
May 03, 2011 | 31.25 | 31.46 | 30.18 | 30.38 | 150,263 | -0.89(-2.85%) |
May 02, 2011 | 31.36 | 31.63 | 31.13 | 31.27 | 114,342 | +0.15(+0.48%) |
Apr 29, 2011 | 31.41 | 31.41 | 31.03 | 31.12 | 79,182 | -0.12(-0.38%) |
Apr 28, 2011 | 31.48 | 31.69 | 31.12 | 31.24 | 98,851 | -0.20(-0.64%) |
Apr 27, 2011 | 31.22 | 31.83 | 31.22 | 31.44 | 182,573 | +0.38(+1.22%) |
Apr 26, 2011 | 30.33 | 31.25 | 30.18 | 31.06 | 129,289 | +0.86(+2.83%) |
Apr 25, 2011 | 30.21 | 30.29 | 30.08 | 30.20 | 53,917 | +0.14(+0.48%) |
Apr 21, 2011 | 30.19 | 30.19 | 29.71 | 30.06 | 116,750 | +0.13(+0.43%) |
Apr 20, 2011 | 30.02 | 30.23 | 29.64 | 29.93 | 87,320 | +0.37(+1.25%) |
Apr 19, 2011 | 29.78 | 29.78 | 29.28 | 29.56 | 379,077 | -0.05(-0.17%) |
Apr 18, 2011 | 29.58 | 29.70 | 29.18 | 29.61 | 95,147 | -0.43(-1.43%) |
Apr 15, 2011 | 29.40 | 30.10 | 29.30 | 30.04 | 141,892 | +0.52(+1.76%) |
Apr 14, 2011 | 28.97 | 29.57 | 28.77 | 29.52 | 109,391 | +0.17(+0.58%) |
Apr 13, 2011 | 29.62 | 29.69 | 29.23 | 29.35 | 152,286 | -0.09(-0.31%) |
Apr 12, 2011 | 29.04 | 29.71 | 29.04 | 29.44 | 104,428 | +0.07(+0.24%) |
Apr 11, 2011 | 29.29 | 29.53 | 29.14 | 29.37 | 134,295 | +0.03(+0.10%) |
Apr 08, 2011 | 29.98 | 29.98 | 29.07 | 29.34 | 204,699 | -0.36(-1.21%) |
Apr 07, 2011 | 29.94 | 30.21 | 29.28 | 29.70 | 168,235 | -0.14(-0.47%) |
Apr 06, 2011 | 29.82 | 30.00 | 29.38 | 29.84 | 127,975 | +0.19(+0.64%) |
Apr 05, 2011 | 29.31 | 29.96 | 29.07 | 29.65 | 75,669 | +0.25(+0.85%) |
Apr 04, 2011 | 29.60 | 29.87 | 29.16 | 29.40 | 106,565 | +0.03(+0.10%) |
Apr 01, 2011 | 29.60 | 30.00 | 29.31 | 29.37 | 116,683 | -0.03(-0.10%) |
Mar 31, 2011 | 28.78 | 29.45 | 28.68 | 29.40 | 155,208 | +0.61(+2.12%) |
Mar 30, 2011 | 28.23 | 28.81 | 28.07 | 28.79 | 108,590 | +0.62(+2.20%) |
Mar 29, 2011 | 27.83 | 28.19 | 27.81 | 28.17 | 116,228 | +0.28(+1.00%) |
Mar 28, 2011 | 28.16 | 28.20 | 27.88 | 27.89 | 104,302 | -0.15(-0.53%) |
Mar 25, 2011 | 27.60 | 28.37 | 27.42 | 28.04 | 116,002 | +0.56(+2.04%) |
Mar 24, 2011 | 27.25 | 27.53 | 26.94 | 27.48 | 95,185 | +0.40(+1.48%) |
Mar 23, 2011 | 27.32 | 27.32 | 26.82 | 27.08 | 93,167 | -0.34(-1.24%) |
Mar 22, 2011 | 27.30 | 27.57 | 26.91 | 27.42 | 108,066 | +0.21(+0.77%) |
Mar 21, 2011 | 27.40 | 27.90 | 26.94 | 27.21 | 216,217 | -0.16(-0.58%) |
Mar 18, 2011 | 27.96 | 28.02 | 27.37 | 27.37 | 1,158,233 | -0.37(-1.33%) |
Mar 17, 2011 | 28.12 | 28.54 | 27.69 | 27.74 | 97,961 | +0.04(+0.14%) |
Mar 16, 2011 | 27.67 | 28.02 | 27.50 | 27.70 | 200,022 | -0.12(-0.43%) |
Mar 15, 2011 | 27.71 | 28.17 | 27.50 | 27.82 | 128,317 | -0.58(-2.04%) |
Mar 14, 2011 | 27.18 | 28.52 | 27.18 | 28.40 | 192,294 | +0.87(+3.16%) |
Mar 11, 2011 | 27.54 | 27.76 | 27.20 | 27.53 | 90,131 | -0.08(-0.29%) |
Mar 10, 2011 | 28.14 | 28.14 | 27.41 | 27.61 | 150,663 | -0.98(-3.43%) |
Mar 09, 2011 | 28.17 | 28.62 | 27.91 | 28.59 | 201,928 | +0.41(+1.44%) |
Mar 08, 2011 | 27.79 | 28.30 | 27.43 | 28.18 | 312,996 | +0.31(+1.13%) |
Mar 07, 2011 | 28.09 | 28.24 | 27.29 | 27.87 | 122,628 | -0.14(-0.50%) |
Mar 04, 2011 | 27.81 | 28.04 | 27.45 | 28.01 | 238,188 | +0.06(+0.21%) |
Mar 03, 2011 | 27.38 | 28.08 | 27.30 | 27.95 | 267,418 | +0.69(+2.53%) |
Mar 02, 2011 | 27.21 | 28.00 | 26.92 | 27.26 | 206,555 | +0.01(+0.04%) |