Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 39.62 | 40.62 | 39.58 | 39.69 | 205,585 | +0.24(+0.60%) |
May 23, 2011 | 39.18 | 39.76 | 38.68 | 39.46 | 517,869 | -0.47(-1.17%) |
May 20, 2011 | 40.32 | 40.47 | 39.58 | 39.92 | 394,901 | -0.50(-1.23%) |
May 19, 2011 | 41.39 | 41.43 | 39.95 | 40.42 | 464,661 | -0.78(-1.90%) |
May 18, 2011 | 40.29 | 41.31 | 40.06 | 41.20 | 528,795 | +1.08(+2.69%) |
May 17, 2011 | 40.21 | 40.76 | 39.53 | 40.12 | 482,789 | -0.36(-0.90%) |
May 16, 2011 | 40.21 | 41.90 | 39.85 | 40.48 | 403,717 | -0.08(-0.19%) |
May 13, 2011 | 41.07 | 41.51 | 40.26 | 40.56 | 405,433 | -0.49(-1.19%) |
May 12, 2011 | 39.91 | 41.55 | 39.50 | 41.05 | 985,459 | +1.15(+2.89%) |
May 11, 2011 | 41.29 | 41.29 | 39.68 | 39.90 | 743,843 | -1.63(-3.91%) |
May 10, 2011 | 41.09 | 41.78 | 40.68 | 41.52 | 765,477 | +0.47(+1.15%) |
May 09, 2011 | 39.55 | 42.01 | 39.55 | 41.05 | 1,042,597 | +1.59(+4.04%) |
May 06, 2011 | 39.68 | 39.86 | 38.90 | 39.46 | 489,695 | +0.51(+1.32%) |
May 05, 2011 | 38.67 | 40.43 | 38.59 | 38.94 | 813,416 | -0.18(-0.46%) |
May 04, 2011 | 40.10 | 40.29 | 38.81 | 39.13 | 712,723 | -0.95(-2.38%) |
May 03, 2011 | 39.84 | 41.26 | 39.72 | 40.08 | 856,018 | +0.10(+0.26%) |
May 02, 2011 | 39.91 | 40.08 | 39.81 | 39.98 | 753,018 | -0.47(-1.17%) |
Apr 29, 2011 | 39.78 | 40.93 | 39.73 | 40.45 | 1,275,181 | +0.66(+1.65%) |
Apr 28, 2011 | 39.51 | 40.22 | 39.07 | 39.80 | 1,106,992 | +0.23(+0.58%) |
Apr 27, 2011 | 38.84 | 39.63 | 38.29 | 39.57 | 1,165,763 | +0.69(+1.78%) |
Apr 26, 2011 | 36.36 | 39.80 | 36.36 | 38.88 | 1,944,133 | +3.52(+9.96%) |
Apr 25, 2011 | 35.62 | 35.66 | 34.99 | 35.35 | 437,272 | +0.05(+0.13%) |
Apr 21, 2011 | 34.92 | 35.31 | 34.68 | 35.31 | 411,171 | +0.67(+1.93%) |
Apr 20, 2011 | 35.19 | 35.19 | 34.36 | 34.64 | 439,612 | +0.67(+1.97%) |
Apr 19, 2011 | 32.77 | 34.13 | 32.77 | 33.97 | 668,761 | +1.35(+4.15%) |
Apr 18, 2011 | 32.50 | 32.73 | 32.17 | 32.62 | 449,220 | -0.60(-1.80%) |
Apr 15, 2011 | 32.39 | 33.43 | 32.39 | 33.21 | 370,964 | +0.94(+2.90%) |
Apr 14, 2011 | 31.76 | 32.73 | 31.76 | 32.28 | 316,790 | +0.21(+0.66%) |
Apr 13, 2011 | 32.29 | 32.55 | 31.45 | 32.07 | 321,665 | +0.07(+0.22%) |
Apr 12, 2011 | 31.87 | 32.49 | 31.74 | 32.00 | 331,555 | -0.23(-0.71%) |
Apr 11, 2011 | 32.97 | 33.03 | 31.93 | 32.22 | 368,613 | -0.78(-2.36%) |
Apr 08, 2011 | 33.62 | 33.75 | 32.80 | 33.00 | 265,142 | -0.37(-1.11%) |
Apr 07, 2011 | 33.56 | 34.17 | 33.17 | 33.37 | 468,173 | -0.16(-0.47%) |
Apr 06, 2011 | 33.81 | 34.18 | 33.44 | 33.53 | 532,624 | +0.01(+0.02%) |
Apr 05, 2011 | 33.20 | 33.96 | 32.97 | 33.52 | 817,361 | +0.16(+0.47%) |
Apr 04, 2011 | 33.79 | 33.85 | 33.10 | 33.36 | 454,395 | -0.28(-0.82%) |
Apr 01, 2011 | 33.69 | 33.93 | 32.77 | 33.64 | 417,167 | +0.06(+0.16%) |
Mar 31, 2011 | 33.45 | 34.17 | 33.32 | 33.58 | 382,685 | +0.09(+0.26%) |
Mar 30, 2011 | 33.81 | 33.81 | 32.95 | 33.50 | 455,234 | -0.20(-0.58%) |
Mar 29, 2011 | 33.32 | 33.75 | 32.99 | 33.69 | 275,829 | +0.43(+1.30%) |
Mar 28, 2011 | 33.38 | 33.92 | 33.16 | 33.26 | 289,314 | -0.06(-0.19%) |
Mar 25, 2011 | 33.40 | 33.93 | 33.20 | 33.32 | 271,490 | +0.03(+0.09%) |
Mar 24, 2011 | 33.21 | 33.57 | 32.71 | 33.29 | 287,095 | +0.31(+0.95%) |
Mar 23, 2011 | 32.63 | 33.07 | 32.61 | 32.98 | 396,980 | +0.22(+0.67%) |
Mar 22, 2011 | 33.03 | 33.19 | 32.56 | 32.76 | 318,854 | -0.28(-0.83%) |
Mar 21, 2011 | 32.99 | 33.29 | 32.86 | 33.03 | 436,818 | +0.93(+2.89%) |
Mar 18, 2011 | 32.27 | 32.30 | 31.69 | 32.11 | 1,860,959 | +0.33(+1.04%) |
Mar 17, 2011 | 31.81 | 32.43 | 31.28 | 31.78 | 636,394 | +0.62(+1.99%) |
Mar 16, 2011 | 31.41 | 32.12 | 30.60 | 31.15 | 694,473 | -0.25(-0.80%) |
Mar 15, 2011 | 30.92 | 31.68 | 30.92 | 31.41 | 655,239 | +0.11(+0.35%) |
Mar 14, 2011 | 30.95 | 31.59 | 30.82 | 31.30 | 404,283 | +0.13(+0.40%) |
Mar 11, 2011 | 30.15 | 31.53 | 30.15 | 31.17 | 441,224 | +0.68(+2.22%) |
Mar 10, 2011 | 30.66 | 31.11 | 30.04 | 30.49 | 481,518 | -0.61(-1.97%) |
Mar 09, 2011 | 31.45 | 32.12 | 30.77 | 31.11 | 556,236 | -0.79(-2.49%) |
Mar 08, 2011 | 31.89 | 32.38 | 31.12 | 31.90 | 333,952 | +0.17(+0.55%) |
Mar 07, 2011 | 33.04 | 33.16 | 31.40 | 31.73 | 558,936 | -1.05(-3.19%) |
Mar 04, 2011 | 33.40 | 33.50 | 32.47 | 32.77 | 280,537 | -0.48(-1.44%) |
Mar 03, 2011 | 32.84 | 33.35 | 32.59 | 33.25 | 296,974 | +0.88(+2.72%) |
Mar 02, 2011 | 31.89 | 32.80 | 31.89 | 32.37 | 388,675 | +0.44(+1.38%) |