Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.26 | 30.26 | 29.57 | 29.77 | 155,292 | -0.35(-1.17%) |
May 23, 2011 | 30.07 | 30.35 | 29.89 | 30.12 | 143,869 | -0.45(-1.47%) |
May 20, 2011 | 30.70 | 30.84 | 30.25 | 30.57 | 168,975 | -0.27(-0.88%) |
May 19, 2011 | 30.95 | 31.12 | 30.54 | 30.84 | 196,451 | +0.02(+0.06%) |
May 18, 2011 | 30.59 | 30.86 | 30.38 | 30.82 | 181,660 | +0.27(+0.89%) |
May 17, 2011 | 30.91 | 31.09 | 30.45 | 30.55 | 136,473 | -0.61(-1.97%) |
May 16, 2011 | 30.86 | 31.50 | 30.86 | 31.16 | 219,069 | +0.13(+0.42%) |
May 13, 2011 | 31.77 | 31.88 | 31.00 | 31.03 | 172,195 | -0.73(-2.29%) |
May 12, 2011 | 31.36 | 31.83 | 31.14 | 31.76 | 138,903 | +0.19(+0.61%) |
May 11, 2011 | 32.03 | 32.03 | 31.35 | 31.57 | 218,942 | -0.52(-1.61%) |
May 10, 2011 | 32.10 | 32.20 | 31.93 | 32.08 | 175,319 | +0.18(+0.58%) |
May 09, 2011 | 31.67 | 32.05 | 31.56 | 31.90 | 173,541 | +0.15(+0.47%) |
May 06, 2011 | 32.25 | 32.25 | 31.65 | 31.75 | 299,269 | -0.04(-0.14%) |
May 05, 2011 | 31.27 | 32.13 | 31.27 | 31.80 | 347,466 | +0.38(+1.20%) |
May 04, 2011 | 32.16 | 32.51 | 30.79 | 31.42 | 524,299 | -1.66(-5.01%) |
May 03, 2011 | 33.50 | 33.88 | 32.87 | 33.08 | 141,257 | -0.52(-1.54%) |
May 02, 2011 | 33.60 | 33.65 | 33.54 | 33.59 | 185,404 | -0.33(-0.98%) |
Apr 29, 2011 | 34.05 | 34.13 | 33.82 | 33.93 | 109,129 | -0.09(-0.26%) |
Apr 28, 2011 | 33.65 | 34.08 | 33.62 | 34.01 | 130,147 | +0.25(+0.73%) |
Apr 27, 2011 | 34.17 | 34.17 | 33.69 | 33.77 | 290,896 | -0.40(-1.18%) |
Apr 26, 2011 | 33.39 | 34.22 | 33.36 | 34.17 | 195,857 | +0.95(+2.85%) |
Apr 25, 2011 | 33.31 | 33.45 | 33.19 | 33.22 | 89,516 | -0.17(-0.50%) |
Apr 21, 2011 | 33.29 | 33.41 | 33.08 | 33.39 | 130,176 | +0.34(+1.03%) |
Apr 20, 2011 | 32.94 | 33.05 | 32.74 | 33.05 | 236,703 | +0.61(+1.89%) |
Apr 19, 2011 | 32.19 | 32.48 | 32.13 | 32.44 | 173,411 | +0.39(+1.20%) |
Apr 18, 2011 | 32.01 | 32.25 | 31.73 | 32.05 | 198,465 | -0.46(-1.43%) |
Apr 15, 2011 | 32.31 | 32.69 | 32.23 | 32.51 | 224,635 | +0.18(+0.54%) |
Apr 14, 2011 | 31.88 | 32.37 | 31.62 | 32.34 | 172,469 | +0.16(+0.49%) |
Apr 13, 2011 | 32.36 | 32.47 | 31.96 | 32.18 | 266,754 | -0.04(-0.11%) |
Apr 12, 2011 | 32.20 | 32.45 | 31.99 | 32.22 | 205,153 | -0.32(-1.00%) |
Apr 11, 2011 | 32.72 | 32.96 | 32.30 | 32.54 | 186,693 | -0.20(-0.62%) |
Apr 08, 2011 | 33.48 | 33.51 | 32.29 | 32.74 | 257,142 | -0.50(-1.50%) |
Apr 07, 2011 | 33.60 | 33.88 | 33.15 | 33.24 | 194,499 | -0.27(-0.81%) |
Apr 06, 2011 | 33.79 | 34.06 | 33.43 | 33.51 | 171,105 | -0.18(-0.52%) |
Apr 05, 2011 | 33.97 | 34.18 | 33.56 | 33.69 | 265,115 | -0.41(-1.21%) |
Apr 04, 2011 | 33.72 | 34.17 | 33.55 | 34.10 | 182,014 | +0.40(+1.20%) |
Apr 01, 2011 | 33.73 | 33.84 | 33.32 | 33.70 | 156,670 | +0.22(+0.65%) |
Mar 31, 2011 | 33.18 | 33.59 | 33.16 | 33.48 | 123,005 | +0.24(+0.71%) |
Mar 30, 2011 | 33.54 | 33.60 | 33.16 | 33.24 | 380,272 | -0.16(-0.47%) |
Mar 29, 2011 | 33.18 | 33.40 | 32.92 | 33.40 | 142,531 | +0.32(+0.95%) |
Mar 28, 2011 | 33.34 | 33.36 | 32.99 | 33.08 | 106,861 | -0.21(-0.63%) |
Mar 25, 2011 | 33.30 | 33.81 | 33.13 | 33.29 | 149,973 | +0.17(+0.50%) |
Mar 24, 2011 | 33.41 | 33.52 | 32.90 | 33.13 | 221,338 | -0.11(-0.34%) |
Mar 23, 2011 | 33.57 | 33.57 | 32.79 | 33.24 | 173,752 | -0.28(-0.84%) |
Mar 22, 2011 | 33.93 | 34.01 | 33.40 | 33.52 | 97,032 | -0.41(-1.21%) |
Mar 21, 2011 | 33.98 | 34.03 | 33.65 | 33.93 | 186,987 | +0.75(+2.27%) |
Mar 18, 2011 | 32.90 | 33.33 | 32.86 | 33.18 | 284,092 | +0.55(+1.69%) |
Mar 17, 2011 | 33.13 | 33.39 | 32.58 | 32.63 | 204,113 | -0.08(-0.24%) |
Mar 16, 2011 | 33.20 | 33.42 | 32.68 | 32.71 | 230,222 | -0.47(-1.43%) |
Mar 15, 2011 | 32.96 | 33.42 | 32.94 | 33.18 | 153,545 | -0.27(-0.81%) |
Mar 14, 2011 | 33.46 | 33.83 | 33.02 | 33.45 | 127,411 | -0.33(-0.99%) |
Mar 11, 2011 | 33.52 | 34.01 | 33.33 | 33.79 | 134,980 | +0.14(+0.42%) |
Mar 10, 2011 | 33.80 | 33.98 | 33.36 | 33.65 | 228,000 | -0.63(-1.84%) |
Mar 09, 2011 | 34.74 | 34.74 | 34.12 | 34.28 | 385,873 | -0.56(-1.61%) |
Mar 08, 2011 | 34.07 | 35.14 | 34.00 | 34.84 | 186,077 | +0.69(+2.03%) |
Mar 07, 2011 | 34.65 | 34.99 | 33.86 | 34.14 | 212,545 | -0.35(-1.02%) |
Mar 04, 2011 | 35.00 | 35.00 | 34.16 | 34.50 | 343,843 | -0.55(-1.58%) |
Mar 03, 2011 | 33.86 | 35.35 | 33.86 | 35.05 | 897,202 | +2.17(+6.61%) |
Mar 02, 2011 | 32.87 | 33.10 | 32.41 | 32.87 | 175,234 | -0.04(-0.11%) |