Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 29.75 | 29.87 | 29.40 | 29.79 | 51,817 | +0.58(+1.99%) |
May 23, 2011 | 29.81 | 29.81 | 28.99 | 29.21 | 39,274 | -0.63(-2.11%) |
May 20, 2011 | 29.26 | 29.87 | 28.93 | 29.84 | 61,333 | +0.37(+1.26%) |
May 19, 2011 | 29.67 | 29.82 | 29.40 | 29.47 | 72,981 | -0.15(-0.51%) |
May 18, 2011 | 29.51 | 29.96 | 29.48 | 29.62 | 76,505 | +0.44(+1.51%) |
May 17, 2011 | 29.14 | 29.23 | 28.72 | 29.18 | 113,853 | -0.11(-0.38%) |
May 16, 2011 | 29.81 | 29.99 | 29.24 | 29.29 | 436,663 | -0.56(-1.88%) |
May 13, 2011 | 29.82 | 29.93 | 29.48 | 29.85 | 35,824 | +0.15(+0.51%) |
May 12, 2011 | 29.20 | 30.03 | 29.11 | 29.70 | 179,726 | -0.09(-0.30%) |
May 11, 2011 | 30.75 | 30.92 | 29.42 | 29.79 | 153,840 | -1.05(-3.40%) |
May 10, 2011 | 30.15 | 30.92 | 30.15 | 30.84 | 193,040 | +0.38(+1.25%) |
May 09, 2011 | 29.23 | 30.54 | 29.23 | 30.46 | 86,494 | +1.25(+4.28%) |
May 06, 2011 | 29.38 | 30.32 | 29.03 | 29.21 | 575,311 | -0.18(-0.60%) |
May 05, 2011 | 31.35 | 31.45 | 29.21 | 29.39 | 357,091 | -2.77(-8.63%) |
May 04, 2011 | 32.39 | 32.67 | 32.15 | 32.16 | 302,989 | -0.59(-1.80%) |
May 03, 2011 | 33.16 | 33.20 | 32.55 | 32.75 | 92,428 | -0.51(-1.52%) |
May 02, 2011 | 33.30 | 33.30 | 33.26 | 33.26 | 1,373,389 | -0.20(-0.58%) |
Apr 29, 2011 | 33.24 | 33.54 | 33.21 | 33.45 | 43,137 | +0.29(+0.87%) |
Apr 28, 2011 | 33.19 | 33.48 | 32.94 | 33.16 | 32,070 | -0.10(-0.30%) |
Apr 27, 2011 | 33.00 | 33.26 | 32.65 | 33.26 | 57,012 | +0.41(+1.25%) |
Apr 26, 2011 | 32.81 | 32.89 | 32.70 | 32.85 | 49,141 | +0.10(+0.31%) |
Apr 25, 2011 | 32.64 | 32.77 | 32.50 | 32.75 | 71,817 | -0.11(-0.33%) |
Apr 21, 2011 | 32.65 | 32.89 | 32.57 | 32.86 | 98,410 | +0.15(+0.46%) |
Apr 20, 2011 | 32.34 | 32.81 | 32.31 | 32.71 | 52,155 | +0.66(+2.06%) |
Apr 19, 2011 | 31.77 | 32.27 | 31.66 | 32.05 | 77,290 | -0.04(-0.12%) |
Apr 18, 2011 | 32.28 | 32.28 | 31.88 | 32.09 | 50,842 | -0.49(-1.50%) |
Apr 15, 2011 | 32.22 | 32.71 | 32.16 | 32.58 | 57,127 | +0.27(+0.84%) |
Apr 14, 2011 | 32.07 | 32.33 | 32.01 | 32.31 | 68,593 | +0.13(+0.40%) |
Apr 13, 2011 | 32.09 | 32.32 | 31.79 | 32.18 | 82,004 | +0.41(+1.29%) |
Apr 12, 2011 | 32.30 | 32.30 | 31.61 | 31.77 | 95,630 | -0.70(-2.16%) |
Apr 11, 2011 | 33.05 | 33.12 | 32.47 | 32.47 | 94,255 | -0.82(-2.46%) |
Apr 08, 2011 | 32.70 | 33.29 | 32.61 | 33.29 | 131,433 | +0.97(+3.00%) |
Apr 07, 2011 | 32.20 | 32.38 | 32.01 | 32.32 | 127,417 | +0.08(+0.25%) |
Apr 06, 2011 | 32.38 | 32.50 | 32.07 | 32.24 | 132,423 | +0.07(+0.22%) |
Apr 05, 2011 | 32.10 | 32.34 | 32.05 | 32.17 | 57,526 | +0.13(+0.41%) |
Apr 04, 2011 | 31.84 | 32.12 | 31.77 | 32.04 | 78,131 | +0.23(+0.72%) |
Apr 01, 2011 | 31.57 | 31.85 | 31.37 | 31.81 | 138,660 | +0.36(+1.14%) |
Mar 31, 2011 | 31.38 | 31.54 | 31.25 | 31.45 | 58,858 | +0.51(+1.65%) |
Mar 30, 2011 | 30.90 | 31.10 | 30.75 | 30.94 | 58,567 | -0.01(-0.03%) |
Mar 29, 2011 | 30.79 | 31.04 | 30.69 | 30.95 | 583,353 | +0.11(+0.36%) |
Mar 28, 2011 | 30.83 | 31.19 | 30.82 | 30.84 | 1,397,533 | -0.40(-1.28%) |
Mar 25, 2011 | 31.14 | 31.26 | 31.06 | 31.24 | 30,825 | +0.07(+0.22%) |
Mar 24, 2011 | 31.05 | 31.19 | 30.97 | 31.17 | 47,812 | +0.08(+0.26%) |
Mar 23, 2011 | 31.15 | 31.36 | 31.01 | 31.09 | 114,207 | -0.05(-0.16%) |
Mar 22, 2011 | 30.78 | 31.14 | 30.69 | 31.14 | 408,528 | +0.37(+1.20%) |
Mar 21, 2011 | 30.91 | 30.95 | 30.71 | 30.77 | 151,736 | +0.14(+0.46%) |
Mar 18, 2011 | 30.45 | 30.66 | 30.25 | 30.63 | 120,539 | -0.04(-0.13%) |
Mar 17, 2011 | 30.23 | 30.77 | 30.14 | 30.67 | 78,569 | +0.91(+3.06%) |
Mar 16, 2011 | 29.61 | 30.11 | 29.56 | 29.76 | 49,592 | +0.32(+1.09%) |
Mar 15, 2011 | 29.73 | 30.44 | 29.28 | 29.44 | 110,028 | -1.00(-3.29%) |
Mar 14, 2011 | 30.48 | 30.54 | 30.24 | 30.44 | 65,957 | +0.09(+0.30%) |
Mar 11, 2011 | 30.19 | 30.49 | 30.16 | 30.35 | 98,219 | -0.23(-0.75%) |
Mar 10, 2011 | 30.72 | 30.90 | 30.22 | 30.58 | 65,960 | -0.44(-1.42%) |
Mar 09, 2011 | 30.93 | 31.11 | 30.80 | 31.02 | 101,300 | +0.47(+1.54%) |
Mar 08, 2011 | 30.77 | 30.83 | 30.37 | 30.55 | 101,945 | -0.35(-1.13%) |
Mar 07, 2011 | 31.43 | 31.45 | 30.89 | 30.90 | 88,087 | -0.09(-0.29%) |
Mar 04, 2011 | 30.87 | 31.05 | 30.81 | 30.99 | 89,149 | +0.26(+0.85%) |
Mar 03, 2011 | 30.60 | 30.74 | 30.36 | 30.73 | 92,556 | -0.10(-0.32%) |
Mar 02, 2011 | 30.65 | 31.06 | 30.47 | 30.83 | 76,970 | +0.14(+0.46%) |