Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.71 | 31.71 | 31.55 | 31.57 | 5,470 | -0.14(-0.44%) |
May 23, 2011 | 31.53 | 31.72 | 31.53 | 31.71 | 2,749 | -0.15(-0.47%) |
May 20, 2011 | 31.77 | 31.99 | 31.74 | 31.86 | 4,399 | -0.19(-0.59%) |
May 19, 2011 | 31.94 | 32.06 | 31.88 | 32.05 | 5,215 | +0.15(+0.47%) |
May 18, 2011 | 31.76 | 31.90 | 31.64 | 31.90 | 5,657 | +0.18(+0.57%) |
May 17, 2011 | 31.69 | 31.78 | 31.61 | 31.72 | 22,934 | -0.07(-0.22%) |
May 16, 2011 | 31.70 | 31.79 | 31.68 | 31.79 | 2,646 | +0.00(+0.01%) |
May 13, 2011 | 31.88 | 31.88 | 31.72 | 31.79 | 8,139 | +0.01(+0.02%) |
May 12, 2011 | 31.67 | 31.78 | 31.66 | 31.78 | 2,562 | +0.39(+1.24%) |
May 11, 2011 | 31.57 | 31.57 | 31.30 | 31.39 | 8,257 | -0.07(-0.22%) |
May 10, 2011 | 31.40 | 31.46 | 31.38 | 31.46 | 1,093 | +0.16(+0.51%) |
May 09, 2011 | 31.18 | 31.30 | 31.15 | 31.30 | 5,198 | +0.13(+0.42%) |
May 06, 2011 | 31.25 | 31.33 | 31.17 | 31.17 | 1,200 | +0.18(+0.58%) |
May 05, 2011 | 30.92 | 31.23 | 30.92 | 30.99 | 3,714 | -0.21(-0.67%) |
May 04, 2011 | 31.28 | 31.28 | 31.19 | 31.20 | 2,909 | -0.05(-0.15%) |
May 03, 2011 | 31.29 | 31.29 | 31.25 | 31.25 | 239 | +0.04(+0.12%) |
May 02, 2011 | 31.18 | 31.22 | 31.18 | 31.21 | 6,695 | -0.19(-0.61%) |
Apr 29, 2011 | 31.36 | 31.43 | 31.34 | 31.40 | 7,016 | +0.28(+0.90%) |
Apr 28, 2011 | 31.12 | 31.12 | 31.12 | 31.12 | 476 | -0.07(-0.23%) |
Apr 27, 2011 | 31.00 | 31.19 | 30.97 | 31.19 | 1,087 | +0.27(+0.88%) |
Apr 26, 2011 | 30.74 | 30.99 | 30.64 | 30.92 | 16,664 | +0.30(+0.97%) |
Apr 25, 2011 | 30.49 | 30.62 | 30.49 | 30.62 | 1,522 | -0.08(-0.26%) |
Apr 21, 2011 | 30.88 | 30.88 | 30.65 | 30.70 | 3,666 | +0.03(+0.10%) |
Apr 20, 2011 | 30.76 | 30.76 | 30.66 | 30.67 | 1,967 | +0.24(+0.80%) |
Apr 19, 2011 | 30.30 | 30.43 | 30.23 | 30.43 | 2,975 | +0.13(+0.42%) |
Apr 18, 2011 | 30.22 | 30.32 | 30.22 | 30.30 | 1,426 | -0.30(-0.99%) |
Apr 15, 2011 | 30.71 | 30.71 | 30.31 | 30.60 | 3,082 | +0.13(+0.42%) |
Apr 14, 2011 | 30.29 | 30.50 | 30.29 | 30.47 | 1,100 | +0.18(+0.61%) |
Apr 13, 2011 | 30.41 | 30.41 | 30.18 | 30.29 | 2,953 | -0.02(-0.07%) |
Apr 12, 2011 | 30.06 | 30.36 | 30.05 | 30.31 | 4,174 | +0.05(+0.16%) |
Apr 11, 2011 | 30.28 | 30.40 | 30.26 | 30.26 | 2,014 | +0.06(+0.20%) |
Apr 08, 2011 | 30.29 | 30.34 | 30.20 | 30.20 | 3,740 | -0.13(-0.43%) |
Apr 07, 2011 | 30.43 | 30.43 | 30.31 | 30.33 | 4,280 | -0.12(-0.39%) |
Apr 06, 2011 | 30.37 | 30.45 | 30.32 | 30.45 | 765 | +0.07(+0.24%) |
Apr 05, 2011 | 30.22 | 30.41 | 30.22 | 30.38 | 5,378 | +0.21(+0.70%) |
Apr 04, 2011 | 30.22 | 30.22 | 30.11 | 30.16 | 4,827 | +0.06(+0.21%) |
Apr 01, 2011 | 30.15 | 30.16 | 30.04 | 30.10 | 5,786 | +0.19(+0.64%) |
Mar 31, 2011 | 29.89 | 29.96 | 29.89 | 29.91 | 1,249 | -0.04(-0.13%) |
Mar 30, 2011 | 29.75 | 29.95 | 29.65 | 29.95 | 7,019 | +0.26(+0.88%) |
Mar 29, 2011 | 29.58 | 29.69 | 29.58 | 29.69 | 660 | +0.08(+0.26%) |
Mar 28, 2011 | 29.57 | 29.67 | 29.57 | 29.61 | 2,045 | -0.05(-0.17%) |
Mar 25, 2011 | 29.45 | 29.66 | 29.45 | 29.66 | 5,343 | +0.23(+0.79%) |
Mar 24, 2011 | 29.42 | 29.44 | 29.42 | 29.43 | 1,596 | +0.31(+1.08%) |
Mar 23, 2011 | 29.14 | 29.14 | 28.98 | 29.12 | 1,677 | -0.00(-0.01%) |
Mar 22, 2011 | 29.04 | 29.16 | 29.04 | 29.12 | 2,465 | -0.04(-0.14%) |
Mar 21, 2011 | 29.18 | 29.18 | 29.16 | 29.16 | 1,664 | +0.41(+1.43%) |
Mar 18, 2011 | 28.75 | 28.75 | 28.75 | 28.75 | 100 | +0.29(+1.02%) |
Mar 17, 2011 | 28.55 | 28.57 | 26.99 | 28.46 | 4,473 | +0.09(+0.31%) |
Mar 16, 2011 | 28.51 | 28.59 | 28.32 | 28.37 | 4,049 | -0.33(-1.15%) |
Mar 15, 2011 | 28.67 | 28.70 | 28.66 | 28.70 | 4,069 | -0.12(-0.42%) |
Mar 14, 2011 | 28.98 | 29.00 | 28.79 | 28.82 | 1,300 | -0.33(-1.13%) |
Mar 11, 2011 | 28.95 | 29.15 | 28.95 | 29.15 | 2,712 | +0.03(+0.10%) |
Mar 10, 2011 | 29.30 | 29.30 | 29.06 | 29.12 | 4,084 | -0.28(-0.95%) |
Mar 09, 2011 | 29.23 | 29.43 | 29.23 | 29.40 | 2,733 | +0.14(+0.48%) |
Mar 08, 2011 | 29.03 | 29.27 | 28.87 | 29.26 | 2,280 | +0.39(+1.35%) |
Mar 07, 2011 | 29.04 | 29.25 | 28.87 | 28.87 | 5,104 | -0.28(-0.96%) |
Mar 04, 2011 | 29.04 | 29.30 | 29.04 | 29.15 | 10,868 | -0.12(-0.41%) |
Mar 03, 2011 | 29.26 | 29.35 | 29.15 | 29.27 | 2,712 | +0.30(+1.05%) |
Mar 02, 2011 | 28.90 | 28.97 | 28.62 | 28.97 | 2,335 | +0.12(+0.41%) |