Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.50 | 30.56 | 30.11 | 30.18 | 232,515 | -0.24(-0.78%) |
May 23, 2011 | 30.60 | 30.70 | 30.41 | 30.41 | 218,337 | -0.58(-1.89%) |
May 20, 2011 | 30.98 | 31.17 | 30.84 | 31.00 | 234,051 | -0.10(-0.33%) |
May 19, 2011 | 31.20 | 31.35 | 30.83 | 31.10 | 208,482 | +0.06(+0.18%) |
May 18, 2011 | 30.81 | 31.08 | 30.72 | 31.05 | 230,066 | +0.28(+0.92%) |
May 17, 2011 | 30.79 | 30.98 | 30.59 | 30.76 | 337,924 | -0.19(-0.61%) |
May 16, 2011 | 31.66 | 31.66 | 30.87 | 30.95 | 399,823 | -0.88(-2.75%) |
May 13, 2011 | 30.98 | 32.06 | 30.45 | 31.83 | 1,134,048 | +0.89(+2.88%) |
May 12, 2011 | 30.74 | 30.98 | 30.61 | 30.94 | 266,724 | +0.04(+0.13%) |
May 11, 2011 | 31.32 | 31.39 | 30.79 | 30.90 | 202,747 | -0.48(-1.54%) |
May 10, 2011 | 30.94 | 31.39 | 30.91 | 31.38 | 198,535 | +0.51(+1.66%) |
May 09, 2011 | 30.61 | 30.91 | 30.52 | 30.87 | 214,736 | +0.26(+0.85%) |
May 06, 2011 | 30.81 | 31.02 | 30.42 | 30.60 | 162,113 | +0.06(+0.21%) |
May 05, 2011 | 30.82 | 31.12 | 30.34 | 30.54 | 197,938 | -0.39(-1.25%) |
May 04, 2011 | 31.22 | 31.22 | 30.92 | 30.93 | 151,699 | -0.26(-0.84%) |
May 03, 2011 | 31.21 | 31.46 | 31.10 | 31.19 | 155,259 | -0.08(-0.25%) |
May 02, 2011 | 31.32 | 31.34 | 31.20 | 31.27 | 156,558 | -0.14(-0.45%) |
Apr 29, 2011 | 31.47 | 31.50 | 31.28 | 31.41 | 209,541 | +0.02(+0.05%) |
Apr 28, 2011 | 31.06 | 31.43 | 31.06 | 31.39 | 104,083 | +0.25(+0.81%) |
Apr 27, 2011 | 30.86 | 31.20 | 30.86 | 31.14 | 168,978 | +0.27(+0.87%) |
Apr 26, 2011 | 30.55 | 30.94 | 30.54 | 30.87 | 113,229 | +0.37(+1.22%) |
Apr 25, 2011 | 30.57 | 30.60 | 30.36 | 30.50 | 106,807 | -0.03(-0.10%) |
Apr 21, 2011 | 30.65 | 30.69 | 30.34 | 30.53 | 114,663 | +0.00(+0.00%) |
Apr 20, 2011 | 30.20 | 30.53 | 30.14 | 30.53 | 195,315 | +0.70(+2.36%) |
Apr 19, 2011 | 30.04 | 30.09 | 29.71 | 29.83 | 180,770 | -0.17(-0.58%) |
Apr 18, 2011 | 29.96 | 30.15 | 29.71 | 30.00 | 218,127 | -0.37(-1.22%) |
Apr 15, 2011 | 29.83 | 30.39 | 29.83 | 30.38 | 262,714 | +0.45(+1.50%) |
Apr 14, 2011 | 29.43 | 29.97 | 29.20 | 29.93 | 162,545 | +0.27(+0.91%) |
Apr 13, 2011 | 29.78 | 29.85 | 29.53 | 29.66 | 251,509 | -0.03(-0.11%) |
Apr 12, 2011 | 30.08 | 30.28 | 29.67 | 29.69 | 240,752 | -0.59(-1.96%) |
Apr 11, 2011 | 30.64 | 30.85 | 30.23 | 30.28 | 154,314 | -0.43(-1.39%) |
Apr 08, 2011 | 31.02 | 31.02 | 30.60 | 30.71 | 189,857 | -0.13(-0.41%) |
Apr 07, 2011 | 31.35 | 31.39 | 30.79 | 30.83 | 287,645 | -0.51(-1.61%) |
Apr 06, 2011 | 31.17 | 31.48 | 31.17 | 31.34 | 148,749 | +0.21(+0.68%) |
Apr 05, 2011 | 31.14 | 31.37 | 31.00 | 31.13 | 98,558 | -0.10(-0.33%) |
Apr 04, 2011 | 31.06 | 31.27 | 31.05 | 31.23 | 164,040 | +0.19(+0.61%) |
Apr 01, 2011 | 30.88 | 31.09 | 30.87 | 31.04 | 137,623 | +0.26(+0.85%) |
Mar 31, 2011 | 30.64 | 30.80 | 30.52 | 30.78 | 251,473 | +0.11(+0.36%) |
Mar 30, 2011 | 30.48 | 30.74 | 30.45 | 30.67 | 175,555 | +0.31(+1.01%) |
Mar 29, 2011 | 30.13 | 30.48 | 30.11 | 30.36 | 127,309 | +0.17(+0.58%) |
Mar 28, 2011 | 30.33 | 30.57 | 30.18 | 30.19 | 163,375 | -0.13(-0.42%) |
Mar 25, 2011 | 30.28 | 30.70 | 30.24 | 30.31 | 183,264 | +0.12(+0.39%) |
Mar 24, 2011 | 30.30 | 30.38 | 30.08 | 30.19 | 192,972 | -0.01(-0.03%) |
Mar 23, 2011 | 30.31 | 30.48 | 29.95 | 30.20 | 176,302 | -0.21(-0.68%) |
Mar 22, 2011 | 30.57 | 30.68 | 30.37 | 30.41 | 208,451 | -0.08(-0.26%) |
Mar 21, 2011 | 30.53 | 30.57 | 30.38 | 30.49 | 166,979 | +0.64(+2.14%) |
Mar 18, 2011 | 29.59 | 30.18 | 29.59 | 29.85 | 287,996 | +0.35(+1.18%) |
Mar 17, 2011 | 29.69 | 29.71 | 29.36 | 29.50 | 181,722 | +0.16(+0.54%) |
Mar 16, 2011 | 29.46 | 29.65 | 29.22 | 29.34 | 264,454 | -0.24(-0.80%) |
Mar 15, 2011 | 29.65 | 29.83 | 29.56 | 29.58 | 268,609 | -0.53(-1.76%) |
Mar 14, 2011 | 29.93 | 30.20 | 29.84 | 30.11 | 145,024 | -0.06(-0.18%) |
Mar 11, 2011 | 29.92 | 30.30 | 29.81 | 30.16 | 187,163 | +0.05(+0.16%) |
Mar 10, 2011 | 30.88 | 30.91 | 30.05 | 30.11 | 315,366 | -1.07(-3.42%) |
Mar 09, 2011 | 31.36 | 31.39 | 31.01 | 31.18 | 201,296 | -0.16(-0.50%) |
Mar 08, 2011 | 30.87 | 31.48 | 30.86 | 31.34 | 212,197 | +0.50(+1.61%) |
Mar 07, 2011 | 30.87 | 31.15 | 30.63 | 30.84 | 274,026 | -0.17(-0.53%) |
Mar 04, 2011 | 31.17 | 31.17 | 30.72 | 31.01 | 131,742 | -0.11(-0.36%) |
Mar 03, 2011 | 30.86 | 31.22 | 30.86 | 31.12 | 206,001 | +0.36(+1.18%) |
Mar 02, 2011 | 30.57 | 30.80 | 30.53 | 30.75 | 277,300 | +0.18(+0.59%) |