Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.42 | 31.70 | 31.19 | 31.38 | 41,951 | +0.08(+0.26%) |
May 23, 2011 | 31.32 | 31.44 | 31.13 | 31.30 | 49,254 | -0.99(-3.07%) |
May 20, 2011 | 32.36 | 32.49 | 32.00 | 32.29 | 56,737 | -0.74(-2.24%) |
May 19, 2011 | 33.05 | 33.20 | 32.68 | 33.03 | 22,984 | +0.29(+0.89%) |
May 18, 2011 | 32.81 | 32.93 | 32.65 | 32.74 | 87,786 | -0.14(-0.43%) |
May 17, 2011 | 32.73 | 32.98 | 32.59 | 32.88 | 63,856 | -0.40(-1.20%) |
May 16, 2011 | 32.90 | 33.62 | 32.80 | 33.28 | 60,604 | +0.04(+0.12%) |
May 13, 2011 | 33.55 | 33.72 | 33.01 | 33.24 | 64,117 | -0.46(-1.36%) |
May 12, 2011 | 33.45 | 33.88 | 33.24 | 33.70 | 53,693 | +0.04(+0.12%) |
May 11, 2011 | 34.07 | 34.07 | 33.44 | 33.66 | 20,265 | -0.78(-2.26%) |
May 10, 2011 | 34.10 | 34.44 | 34.08 | 34.44 | 31,281 | +0.34(+1.00%) |
May 09, 2011 | 33.93 | 34.18 | 33.55 | 34.10 | 14,204 | -0.03(-0.09%) |
May 06, 2011 | 34.50 | 34.80 | 33.74 | 34.13 | 34,135 | +0.13(+0.38%) |
May 05, 2011 | 34.11 | 34.31 | 33.82 | 34.00 | 38,901 | -0.65(-1.88%) |
May 04, 2011 | 34.69 | 34.86 | 34.42 | 34.65 | 21,761 | -0.99(-2.78%) |
May 03, 2011 | 34.94 | 36.00 | 34.75 | 35.64 | 31,071 | +0.11(+0.31%) |
May 02, 2011 | 35.43 | 35.58 | 35.37 | 35.53 | 63,564 | +0.41(+1.17%) |
Apr 29, 2011 | 35.35 | 35.53 | 34.78 | 35.12 | 49,350 | -0.30(-0.85%) |
Apr 28, 2011 | 35.18 | 35.47 | 35.10 | 35.42 | 45,160 | +0.49(+1.40%) |
Apr 27, 2011 | 34.68 | 34.99 | 34.12 | 34.93 | 100,338 | +2.11(+6.43%) |
Apr 26, 2011 | 32.45 | 32.95 | 32.27 | 32.82 | 35,572 | +0.57(+1.77%) |
Apr 25, 2011 | 32.45 | 32.45 | 32.00 | 32.25 | 22,555 | +0.05(+0.16%) |
Apr 21, 2011 | 32.15 | 32.27 | 32.02 | 32.20 | 31,428 | +0.33(+1.04%) |
Apr 20, 2011 | 31.74 | 31.95 | 31.73 | 31.87 | 40,070 | +1.87(+6.23%) |
Apr 19, 2011 | 30.40 | 30.40 | 29.82 | 30.00 | 54,451 | +0.75(+2.56%) |
Apr 18, 2011 | 29.45 | 29.61 | 29.04 | 29.25 | 76,705 | -0.94(-3.11%) |
Apr 15, 2011 | 30.30 | 30.40 | 30.14 | 30.19 | 16,209 | -0.15(-0.49%) |
Apr 14, 2011 | 29.82 | 30.45 | 29.81 | 30.34 | 52,511 | +0.60(+2.02%) |
Apr 13, 2011 | 30.37 | 30.53 | 29.74 | 29.74 | 61,627 | +0.27(+0.92%) |
Apr 12, 2011 | 29.61 | 29.63 | 29.26 | 29.47 | 130,999 | -0.46(-1.54%) |
Apr 11, 2011 | 29.70 | 30.13 | 29.63 | 29.93 | 34,791 | -0.69(-2.25%) |
Apr 08, 2011 | 30.58 | 30.65 | 30.20 | 30.62 | 20,081 | +0.12(+0.39%) |
Apr 07, 2011 | 30.67 | 30.80 | 30.27 | 30.50 | 93,816 | -1.12(-3.54%) |
Apr 06, 2011 | 31.72 | 31.81 | 31.59 | 31.62 | 17,844 | +0.20(+0.64%) |
Apr 05, 2011 | 31.23 | 31.61 | 31.10 | 31.42 | 37,731 | +0.09(+0.29%) |
Apr 04, 2011 | 31.60 | 31.70 | 31.25 | 31.33 | 27,796 | +0.74(+2.42%) |
Apr 01, 2011 | 30.80 | 30.94 | 30.56 | 30.59 | 31,601 | -0.11(-0.36%) |
Mar 31, 2011 | 30.65 | 30.97 | 30.61 | 30.70 | 49,543 | -0.16(-0.52%) |
Mar 30, 2011 | 30.83 | 30.86 | 30.83 | 30.86 | 46,797 | +1.36(+4.61%) |
Mar 29, 2011 | 29.48 | 29.57 | 29.29 | 29.50 | 31,887 | +0.14(+0.48%) |
Mar 28, 2011 | 29.55 | 29.82 | 29.29 | 29.36 | 177,724 | -0.24(-0.81%) |
Mar 25, 2011 | 29.77 | 29.83 | 29.39 | 29.60 | 53,347 | -0.21(-0.70%) |
Mar 24, 2011 | 29.75 | 30.08 | 29.75 | 29.81 | 18,659 | +0.82(+2.83%) |
Mar 23, 2011 | 29.12 | 29.28 | 28.86 | 28.99 | 62,864 | -0.43(-1.46%) |
Mar 22, 2011 | 29.67 | 29.67 | 29.27 | 29.42 | 43,452 | -0.46(-1.55%) |
Mar 21, 2011 | 29.90 | 30.09 | 29.77 | 29.88 | 104,198 | +1.28(+4.48%) |
Mar 18, 2011 | 29.13 | 29.32 | 28.60 | 28.60 | 166,807 | +0.02(+0.07%) |
Mar 17, 2011 | 28.72 | 29.00 | 28.11 | 28.58 | 117,546 | +0.98(+3.55%) |
Mar 16, 2011 | 28.88 | 28.88 | 27.35 | 27.60 | 785,712 | -1.75(-5.96%) |
Mar 15, 2011 | 27.89 | 29.43 | 27.80 | 29.35 | 756,672 | +0.07(+0.24%) |
Mar 14, 2011 | 29.58 | 29.58 | 29.20 | 29.28 | 81,479 | -0.10(-0.34%) |
Mar 11, 2011 | 29.25 | 29.44 | 29.05 | 29.38 | 126,495 | +0.51(+1.77%) |
Mar 10, 2011 | 29.52 | 29.52 | 28.86 | 28.87 | 65,506 | -1.48(-4.88%) |
Mar 09, 2011 | 30.52 | 30.52 | 30.24 | 30.35 | 18,939 | -0.13(-0.43%) |
Mar 08, 2011 | 30.05 | 30.62 | 30.05 | 30.48 | 27,929 | +0.86(+2.90%) |
Mar 07, 2011 | 30.17 | 30.17 | 29.56 | 29.62 | 51,388 | -0.13(-0.44%) |
Mar 04, 2011 | 30.30 | 30.31 | 29.44 | 29.75 | 23,616 | -0.52(-1.72%) |
Mar 03, 2011 | 30.59 | 30.71 | 30.00 | 30.27 | 94,786 | +0.40(+1.34%) |
Mar 02, 2011 | 30.05 | 30.18 | 29.79 | 29.87 | 48,283 | -0.16(-0.53%) |