Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.57 | 31.77 | 30.85 | 31.00 | 169,060 | -0.53(-1.68%) |
May 23, 2011 | 31.79 | 32.72 | 31.30 | 31.53 | 497,136 | +0.31(+0.99%) |
May 20, 2011 | 30.39 | 31.33 | 30.39 | 31.22 | 300,532 | +0.58(+1.89%) |
May 19, 2011 | 31.17 | 31.19 | 30.14 | 30.64 | 219,017 | -0.15(-0.49%) |
May 18, 2011 | 30.30 | 31.00 | 30.30 | 30.79 | 345,586 | +0.52(+1.72%) |
May 17, 2011 | 30.70 | 30.95 | 30.00 | 30.27 | 499,768 | -0.93(-2.98%) |
May 16, 2011 | 33.00 | 33.05 | 31.11 | 31.20 | 476,302 | -1.89(-5.71%) |
May 13, 2011 | 33.98 | 34.12 | 33.04 | 33.09 | 129,490 | -0.73(-2.16%) |
May 12, 2011 | 33.07 | 34.20 | 32.53 | 33.82 | 161,389 | +0.52(+1.56%) |
May 11, 2011 | 34.48 | 34.48 | 33.14 | 33.30 | 205,130 | -1.25(-3.62%) |
May 10, 2011 | 34.13 | 34.63 | 33.99 | 34.55 | 188,062 | +0.70(+2.07%) |
May 09, 2011 | 33.37 | 34.08 | 33.00 | 33.85 | 155,666 | +0.38(+1.14%) |
May 06, 2011 | 34.51 | 34.72 | 33.26 | 33.47 | 287,870 | -0.75(-2.19%) |
May 05, 2011 | 32.11 | 34.27 | 31.97 | 34.22 | 526,910 | +1.75(+5.39%) |
May 04, 2011 | 32.99 | 32.99 | 31.57 | 32.47 | 354,275 | -0.40(-1.22%) |
May 03, 2011 | 34.54 | 34.71 | 32.08 | 32.87 | 495,580 | -1.76(-5.08%) |
May 02, 2011 | 34.82 | 35.49 | 34.26 | 34.63 | 274,145 | -0.79(-2.23%) |
Apr 29, 2011 | 35.91 | 36.00 | 35.27 | 35.42 | 353,091 | -0.89(-2.45%) |
Apr 28, 2011 | 35.49 | 36.50 | 35.41 | 36.31 | 259,082 | +0.94(+2.66%) |
Apr 27, 2011 | 37.99 | 37.99 | 34.21 | 35.37 | 989,573 | -3.05(-7.94%) |
Apr 26, 2011 | 37.43 | 39.00 | 37.06 | 38.42 | 763,414 | +1.93(+5.29%) |
Apr 25, 2011 | 35.90 | 36.88 | 35.60 | 36.49 | 252,594 | +0.12(+0.33%) |
Apr 21, 2011 | 36.42 | 36.47 | 36.01 | 36.37 | 209,659 | +0.12(+0.33%) |
Apr 20, 2011 | 36.04 | 36.67 | 35.53 | 36.25 | 271,693 | +0.62(+1.74%) |
Apr 19, 2011 | 35.66 | 35.79 | 35.31 | 35.63 | 327,856 | +0.17(+0.48%) |
Apr 18, 2011 | 35.90 | 35.95 | 34.62 | 35.46 | 267,834 | -0.44(-1.23%) |
Apr 15, 2011 | 34.81 | 35.93 | 34.65 | 35.90 | 253,480 | +1.10(+3.16%) |
Apr 14, 2011 | 35.55 | 35.90 | 34.60 | 34.80 | 334,121 | -0.86(-2.41%) |
Apr 13, 2011 | 33.38 | 36.00 | 33.05 | 35.66 | 793,616 | +4.19(+13.31%) |
Apr 12, 2011 | 31.37 | 31.94 | 31.36 | 31.47 | 201,219 | -0.39(-1.22%) |
Apr 11, 2011 | 32.55 | 32.75 | 31.45 | 31.86 | 285,012 | -0.59(-1.82%) |
Apr 08, 2011 | 33.63 | 33.63 | 32.08 | 32.45 | 272,102 | -1.18(-3.51%) |
Apr 07, 2011 | 34.20 | 34.22 | 33.53 | 33.63 | 169,596 | -0.38(-1.12%) |
Apr 06, 2011 | 33.46 | 34.08 | 33.20 | 34.01 | 222,351 | +0.93(+2.81%) |
Apr 05, 2011 | 33.13 | 33.45 | 32.85 | 33.08 | 120,383 | -0.33(-0.99%) |
Apr 04, 2011 | 33.74 | 33.74 | 33.00 | 33.41 | 168,945 | -0.07(-0.21%) |
Apr 01, 2011 | 33.12 | 33.68 | 32.82 | 33.48 | 307,593 | +0.59(+1.79%) |
Mar 31, 2011 | 32.79 | 33.00 | 32.47 | 32.89 | 268,002 | +0.08(+0.24%) |
Mar 30, 2011 | 31.82 | 32.83 | 31.36 | 32.81 | 362,093 | +1.14(+3.60%) |
Mar 29, 2011 | 32.06 | 32.06 | 31.42 | 31.67 | 353,106 | -0.34(-1.06%) |
Mar 28, 2011 | 31.49 | 32.46 | 31.16 | 32.01 | 327,576 | +1.02(+3.29%) |
Mar 25, 2011 | 29.71 | 31.41 | 29.71 | 30.99 | 500,761 | +1.44(+4.87%) |
Mar 24, 2011 | 29.93 | 29.93 | 29.23 | 29.55 | 274,673 | +0.27(+0.92%) |
Mar 23, 2011 | 29.86 | 29.92 | 29.10 | 29.28 | 165,391 | -0.53(-1.78%) |
Mar 22, 2011 | 30.12 | 30.12 | 29.65 | 29.81 | 136,056 | -0.22(-0.73%) |
Mar 21, 2011 | 29.99 | 30.14 | 29.52 | 30.03 | 196,536 | +0.92(+3.16%) |
Mar 18, 2011 | 29.47 | 30.15 | 28.68 | 29.11 | 1,214,792 | +0.03(+0.10%) |
Mar 17, 2011 | 29.35 | 29.47 | 28.88 | 29.08 | 236,079 | +0.28(+0.97%) |
Mar 16, 2011 | 28.13 | 29.28 | 28.12 | 28.80 | 280,027 | +0.56(+1.98%) |
Mar 15, 2011 | 29.16 | 29.89 | 28.05 | 28.24 | 367,898 | -1.88(-6.24%) |
Mar 14, 2011 | 28.65 | 30.49 | 28.65 | 30.12 | 499,298 | +1.10(+3.79%) |
Mar 11, 2011 | 28.46 | 29.22 | 28.40 | 29.02 | 112,325 | +0.25(+0.87%) |
Mar 10, 2011 | 29.64 | 29.65 | 28.64 | 28.77 | 265,657 | -1.26(-4.20%) |
Mar 09, 2011 | 29.98 | 30.17 | 29.56 | 30.03 | 293,527 | +0.12(+0.40%) |
Mar 08, 2011 | 29.28 | 30.05 | 29.02 | 29.91 | 253,804 | +0.71(+2.43%) |
Mar 07, 2011 | 29.26 | 29.48 | 28.76 | 29.20 | 214,353 | +0.04(+0.14%) |
Mar 04, 2011 | 29.25 | 29.30 | 28.53 | 29.16 | 146,798 | -0.02(-0.07%) |
Mar 03, 2011 | 28.04 | 29.41 | 27.99 | 29.18 | 182,138 | +1.38(+4.96%) |
Mar 02, 2011 | 27.69 | 28.00 | 27.52 | 27.80 | 106,526 | +0.13(+0.47%) |