Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 34.53 | 34.53 | 34.52 | 34.52 | 417 | +0.47(+1.38%) |
May 23, 2011 | 33.55 | 34.05 | 33.55 | 34.05 | 354 | -0.95(-2.71%) |
May 20, 2011 | 34.82 | 35.00 | 34.82 | 35.00 | 680 | -0.13(-0.37%) |
May 18, 2011 | 35.13 | 35.13 | 35.13 | 0 | +0.93(+2.72%) | |
May 17, 2011 | 34.41 | 34.20 | 34.20 | 34.20 | 150 | -0.90(-2.56%) |
May 16, 2011 | 34.45 | 35.10 | 34.45 | 35.10 | 804 | -0.37(-1.04%) |
May 11, 2011 | 35.47 | 35.47 | 35.47 | 35.47 | 0 | -0.89(-2.45%) |
May 09, 2011 | 36.36 | 36.36 | 36.36 | 0 | +0.11(+0.30%) | |
May 06, 2011 | 36.14 | 36.60 | 35.61 | 36.25 | 33,222 | -0.30(-0.82%) |
May 05, 2011 | 37.05 | 37.05 | 36.55 | 36.55 | 85,000 | -0.93(-2.48%) |
May 04, 2011 | 37.40 | 37.80 | 37.40 | 37.48 | 445 | -0.72(-1.88%) |
May 03, 2011 | 38.20 | 38.40 | 38.20 | 38.20 | 347,054 | -0.55(-1.42%) |
May 02, 2011 | 38.75 | 38.75 | 38.75 | 38.75 | 750 | +0.10(+0.26%) |
Apr 29, 2011 | 38.70 | 38.70 | 38.65 | 38.65 | 465 | +0.10(+0.26%) |
Apr 28, 2011 | 38.75 | 38.88 | 38.55 | 38.55 | 10,900 | +0.36(+0.94%) |
Apr 27, 2011 | 38.55 | 38.55 | 38.12 | 38.19 | 118,800 | +0.34(+0.90%) |
Apr 26, 2011 | 37.52 | 37.85 | 37.52 | 37.85 | 749 | +0.45(+1.20%) |
Apr 25, 2011 | 37.40 | 37.67 | 37.30 | 37.40 | 201,550 | +0.30(+0.81%) |
Apr 21, 2011 | 37.50 | 37.50 | 37.10 | 37.10 | 3,350 | +0.10(+0.27%) |
Apr 20, 2011 | 36.77 | 37.00 | 36.77 | 37.00 | 1,700 | +1.58(+4.46%) |
Apr 18, 2011 | 35.42 | 35.42 | 35.42 | 35.42 | 0 | -1.13(-3.09%) |
Apr 15, 2011 | 36.60 | 36.60 | 36.55 | 36.55 | 500 | -0.25(-0.68%) |
Apr 14, 2011 | 36.80 | 36.80 | 36.80 | 36.80 | 100 | +0.52(+1.43%) |
Apr 12, 2011 | 36.28 | 36.28 | 36.28 | 36.28 | 0 | -1.02(-2.73%) |
Apr 11, 2011 | 37.65 | 37.65 | 37.30 | 37.30 | 1,400 | -0.35(-0.93%) |
Apr 08, 2011 | 37.41 | 37.65 | 37.41 | 37.65 | 1,273 | +0.95(+2.59%) |
Apr 07, 2011 | 37.00 | 37.00 | 36.70 | 36.70 | 309,145 | -0.30(-0.81%) |
Apr 06, 2011 | 37.15 | 37.15 | 37.00 | 37.00 | 800 | +0.30(+0.82%) |
Apr 05, 2011 | 36.70 | 36.70 | 36.70 | 36.70 | 42,376 | -0.30(-0.81%) |
Apr 04, 2011 | 37.05 | 37.20 | 36.75 | 37.00 | 2,407 | +0.46(+1.26%) |
Apr 01, 2011 | 36.64 | 36.64 | 36.50 | 36.54 | 1,950 | -0.06(-0.16%) |
Mar 31, 2011 | 36.85 | 36.85 | 36.57 | 36.60 | 1,270 | +0.50(+1.39%) |
Mar 30, 2011 | 36.10 | 36.10 | 36.10 | 36.10 | 3,702 | +0.23(+0.64%) |
Mar 29, 2011 | 35.95 | 36.10 | 35.87 | 35.87 | 400 | -0.23(-0.64%) |
Mar 28, 2011 | 36.00 | 36.10 | 36.00 | 36.10 | 5,550 | -0.25(-0.69%) |
Mar 25, 2011 | 36.17 | 36.35 | 36.17 | 36.35 | 2,000 | +0.40(+1.11%) |
Mar 24, 2011 | 35.90 | 36.25 | 35.90 | 35.95 | 5,053 | +0.03(+0.08%) |
Mar 22, 2011 | 35.92 | 35.92 | 35.92 | 35.92 | 0 | +0.42(+1.18%) |
Mar 21, 2011 | 35.20 | 35.50 | 35.20 | 35.50 | 576 | +0.87(+2.51%) |
Mar 18, 2011 | 35.15 | 35.15 | 34.63 | 34.63 | 3,062 | +0.38(+1.11%) |
Mar 17, 2011 | 34.37 | 34.37 | 34.25 | 34.25 | 300 | +0.85(+2.54%) |
Mar 16, 2011 | 33.89 | 33.89 | 33.02 | 33.40 | 1,900 | -0.58(-1.71%) |
Mar 15, 2011 | 33.37 | 34.00 | 33.37 | 33.98 | 2,150 | -0.57(-1.65%) |
Mar 14, 2011 | 34.55 | 34.55 | 34.55 | 34.55 | 200 | +0.55(+1.62%) |
Mar 11, 2011 | 34.00 | 34.00 | 34.00 | 34.00 | 100 | -0.65(-1.88%) |
Mar 10, 2011 | 34.65 | 34.65 | 34.65 | 34.65 | 100 | -0.74(-2.09%) |
Mar 09, 2011 | 35.39 | 35.39 | 35.39 | 35.39 | 700 | -0.26(-0.73%) |
Mar 08, 2011 | 35.45 | 35.65 | 35.40 | 35.65 | 4,660 | -0.05(-0.14%) |
Mar 07, 2011 | 36.05 | 36.05 | 35.70 | 35.70 | 2,628 | -0.25(-0.70%) |
Mar 04, 2011 | 35.95 | 35.95 | 35.95 | 35.95 | 1,003 | -0.30(-0.83%) |
Mar 03, 2011 | 36.29 | 36.29 | 36.25 | 36.25 | 400 | +0.87(+2.46%) |
Mar 02, 2011 | 35.79 | 35.79 | 35.38 | 35.38 | 2,339 | -0.18(-0.51%) |