Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.96 | 30.96 | 30.24 | 30.34 | 274,636 | -0.44(-1.43%) |
May 23, 2011 | 30.95 | 31.04 | 30.66 | 30.78 | 221,760 | -0.67(-2.13%) |
May 20, 2011 | 32.11 | 32.11 | 31.43 | 31.45 | 365,729 | -0.68(-2.11%) |
May 19, 2011 | 32.26 | 32.39 | 31.78 | 32.13 | 245,801 | +0.07(+0.23%) |
May 18, 2011 | 31.55 | 32.06 | 31.41 | 32.05 | 321,434 | +0.49(+1.57%) |
May 17, 2011 | 31.44 | 31.66 | 31.28 | 31.56 | 389,919 | -0.09(-0.29%) |
May 16, 2011 | 30.73 | 31.66 | 30.59 | 31.65 | 590,924 | +0.71(+2.28%) |
May 13, 2011 | 31.44 | 31.60 | 30.87 | 30.95 | 262,632 | -0.43(-1.37%) |
May 12, 2011 | 30.58 | 31.39 | 30.46 | 31.38 | 346,189 | +0.67(+2.18%) |
May 11, 2011 | 30.72 | 30.93 | 30.43 | 30.71 | 246,456 | -0.14(-0.45%) |
May 10, 2011 | 30.48 | 30.87 | 30.45 | 30.84 | 177,092 | +0.55(+1.81%) |
May 09, 2011 | 30.12 | 30.42 | 29.99 | 30.30 | 187,790 | +0.08(+0.27%) |
May 06, 2011 | 30.44 | 30.57 | 30.14 | 30.21 | 210,010 | +0.26(+0.86%) |
May 05, 2011 | 29.76 | 30.46 | 29.56 | 29.96 | 291,260 | -0.01(-0.03%) |
May 04, 2011 | 30.65 | 30.85 | 29.97 | 29.97 | 239,597 | -0.66(-2.15%) |
May 03, 2011 | 30.47 | 30.91 | 30.34 | 30.62 | 269,642 | +0.15(+0.48%) |
May 02, 2011 | 30.52 | 30.58 | 30.47 | 30.48 | 958,206 | +0.03(+0.09%) |
Apr 29, 2011 | 31.90 | 32.58 | 29.61 | 30.45 | 595,429 | -0.23(-0.75%) |
Apr 28, 2011 | 30.57 | 30.74 | 30.54 | 30.68 | 203,707 | -0.01(-0.03%) |
Apr 27, 2011 | 30.68 | 30.82 | 30.54 | 30.69 | 234,289 | -0.06(-0.21%) |
Apr 26, 2011 | 30.37 | 30.97 | 30.33 | 30.75 | 348,089 | +0.58(+1.91%) |
Apr 25, 2011 | 30.32 | 30.35 | 30.04 | 30.18 | 61,895 | -0.24(-0.78%) |
Apr 21, 2011 | 30.75 | 30.75 | 30.28 | 30.41 | 90,369 | -0.15(-0.48%) |
Apr 20, 2011 | 30.21 | 30.62 | 30.21 | 30.56 | 159,678 | +0.81(+2.71%) |
Apr 19, 2011 | 30.01 | 30.25 | 29.57 | 29.75 | 151,660 | -0.16(-0.52%) |
Apr 18, 2011 | 29.98 | 30.11 | 29.66 | 29.91 | 182,012 | -0.53(-1.74%) |
Apr 15, 2011 | 29.92 | 30.65 | 29.92 | 30.44 | 260,030 | +0.47(+1.56%) |
Apr 14, 2011 | 30.02 | 30.08 | 29.56 | 29.97 | 234,193 | -0.32(-1.06%) |
Apr 13, 2011 | 31.30 | 31.33 | 29.92 | 30.30 | 280,118 | -0.82(-2.65%) |
Apr 12, 2011 | 31.17 | 31.43 | 31.09 | 31.12 | 170,487 | -0.34(-1.08%) |
Apr 11, 2011 | 31.48 | 31.71 | 31.32 | 31.46 | 117,555 | -0.12(-0.38%) |
Apr 08, 2011 | 32.38 | 32.38 | 31.48 | 31.58 | 141,233 | -0.58(-1.79%) |
Apr 07, 2011 | 32.55 | 32.73 | 32.08 | 32.15 | 215,844 | -0.22(-0.68%) |
Apr 06, 2011 | 32.36 | 32.74 | 32.19 | 32.37 | 111,575 | +0.26(+0.80%) |
Apr 05, 2011 | 32.21 | 32.30 | 32.00 | 32.12 | 271,006 | -0.21(-0.65%) |
Apr 04, 2011 | 32.63 | 32.71 | 32.22 | 32.33 | 251,065 | -0.05(-0.17%) |
Apr 01, 2011 | 32.31 | 32.62 | 32.31 | 32.38 | 242,795 | +0.20(+0.63%) |
Mar 31, 2011 | 31.72 | 32.23 | 31.72 | 32.18 | 182,834 | +0.33(+1.04%) |
Mar 30, 2011 | 31.85 | 31.85 | 31.85 | 31.85 | 266,735 | +0.60(+1.93%) |
Mar 29, 2011 | 31.08 | 31.25 | 30.95 | 31.25 | 207,803 | +0.14(+0.44%) |
Mar 28, 2011 | 31.38 | 31.38 | 31.11 | 31.11 | 312,311 | -0.23(-0.73%) |
Mar 25, 2011 | 31.30 | 31.39 | 30.98 | 31.34 | 347,946 | +0.25(+0.79%) |
Mar 24, 2011 | 31.41 | 31.49 | 31.05 | 31.09 | 478,150 | -0.07(-0.23%) |
Mar 23, 2011 | 31.03 | 31.30 | 30.70 | 31.17 | 279,700 | +0.13(+0.41%) |
Mar 22, 2011 | 31.22 | 31.27 | 30.83 | 31.04 | 250,698 | -0.17(-0.56%) |
Mar 21, 2011 | 31.16 | 31.21 | 31.04 | 31.21 | 569,028 | +0.59(+1.94%) |
Mar 18, 2011 | 30.63 | 30.71 | 30.29 | 30.62 | 457,200 | +0.34(+1.12%) |
Mar 17, 2011 | 30.50 | 30.52 | 30.11 | 30.28 | 650,397 | +0.36(+1.19%) |
Mar 16, 2011 | 31.44 | 31.52 | 29.55 | 29.92 | 950,177 | -1.52(-4.82%) |
Mar 15, 2011 | 31.46 | 31.86 | 31.42 | 31.44 | 1,051,950 | -0.39(-1.23%) |
Mar 14, 2011 | 33.80 | 33.85 | 31.23 | 31.83 | 1,671,041 | -2.50(-7.29%) |
Mar 11, 2011 | 34.13 | 34.52 | 33.91 | 34.34 | 154,060 | +0.03(+0.08%) |
Mar 10, 2011 | 34.58 | 34.63 | 34.21 | 34.31 | 234,918 | -0.65(-1.86%) |
Mar 09, 2011 | 34.89 | 35.13 | 34.79 | 34.96 | 139,811 | +0.05(+0.13%) |
Mar 08, 2011 | 34.14 | 35.05 | 34.02 | 34.91 | 216,234 | +0.79(+2.30%) |
Mar 07, 2011 | 34.74 | 35.04 | 33.82 | 34.13 | 359,756 | -0.61(-1.76%) |
Mar 04, 2011 | 34.98 | 34.98 | 34.16 | 34.74 | 279,574 | -0.18(-0.52%) |
Mar 03, 2011 | 33.50 | 34.97 | 33.39 | 34.92 | 467,435 | +1.65(+4.97%) |
Mar 02, 2011 | 33.05 | 33.35 | 32.82 | 33.27 | 134,950 | +0.16(+0.50%) |