Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 34.89 | 34.89 | 34.53 | 34.74 | 21,109 | +0.66(+1.94%) |
May 23, 2011 | 34.20 | 34.26 | 33.94 | 34.08 | 26,909 | -1.44(-4.05%) |
May 20, 2011 | 35.90 | 35.90 | 35.42 | 35.52 | 55,130 | -0.55(-1.52%) |
May 19, 2011 | 36.03 | 36.07 | 35.77 | 36.06 | 19,467 | -0.69(-1.86%) |
May 18, 2011 | 36.69 | 36.89 | 36.57 | 36.75 | 45,954 | +0.70(+1.94%) |
May 17, 2011 | 35.84 | 36.06 | 35.73 | 36.05 | 21,892 | -0.12(-0.34%) |
May 16, 2011 | 36.48 | 36.48 | 36.17 | 36.17 | 57,490 | -0.75(-2.04%) |
May 13, 2011 | 37.50 | 37.66 | 36.90 | 36.92 | 64,197 | -1.23(-3.21%) |
May 12, 2011 | 37.83 | 38.22 | 37.81 | 38.15 | 29,740 | +0.86(+2.31%) |
May 11, 2011 | 37.37 | 37.61 | 37.12 | 37.29 | 51,587 | +0.75(+2.06%) |
May 10, 2011 | 36.54 | 36.64 | 36.06 | 36.54 | 56,897 | -0.01(-0.02%) |
May 09, 2011 | 36.67 | 36.67 | 36.32 | 36.54 | 17,480 | -0.30(-0.83%) |
May 06, 2011 | 37.27 | 37.40 | 36.75 | 36.85 | 98,227 | +0.02(+0.06%) |
May 05, 2011 | 36.49 | 37.02 | 36.49 | 36.83 | 31,559 | +0.18(+0.50%) |
May 04, 2011 | 36.93 | 37.05 | 36.40 | 36.64 | 49,696 | -0.37(-1.01%) |
May 03, 2011 | 37.24 | 37.40 | 36.86 | 37.02 | 20,620 | -0.37(-0.98%) |
May 02, 2011 | 37.38 | 37.46 | 37.38 | 37.38 | 94,845 | -0.05(-0.14%) |
Apr 29, 2011 | 37.59 | 37.59 | 37.29 | 37.43 | 16,238 | -0.05(-0.14%) |
Apr 28, 2011 | 36.98 | 37.59 | 36.60 | 37.49 | 45,335 | +0.98(+2.69%) |
Apr 27, 2011 | 36.56 | 36.62 | 36.24 | 36.51 | 19,713 | -0.09(-0.25%) |
Apr 26, 2011 | 36.18 | 36.61 | 36.18 | 36.60 | 65,907 | +0.89(+2.49%) |
Apr 25, 2011 | 35.70 | 35.77 | 35.56 | 35.71 | 14,998 | +0.17(+0.47%) |
Apr 21, 2011 | 35.71 | 35.79 | 35.51 | 35.54 | 28,306 | +0.29(+0.82%) |
Apr 20, 2011 | 35.14 | 35.25 | 35.08 | 35.25 | 12,048 | +0.33(+0.96%) |
Apr 19, 2011 | 34.62 | 34.94 | 34.62 | 34.91 | 6,338 | +0.64(+1.87%) |
Apr 18, 2011 | 34.32 | 34.32 | 34.02 | 34.27 | 17,242 | -0.19(-0.55%) |
Apr 15, 2011 | 34.76 | 34.78 | 34.46 | 34.47 | 10,552 | -0.37(-1.05%) |
Apr 14, 2011 | 34.82 | 34.93 | 34.78 | 34.83 | 21,655 | +0.37(+1.06%) |
Apr 13, 2011 | 34.59 | 34.62 | 34.31 | 34.47 | 19,024 | +1.02(+3.05%) |
Apr 12, 2011 | 33.48 | 33.58 | 33.41 | 33.44 | 12,955 | -0.12(-0.36%) |
Apr 11, 2011 | 33.96 | 33.96 | 33.44 | 33.57 | 13,881 | -0.54(-1.58%) |
Apr 08, 2011 | 33.92 | 34.28 | 33.92 | 34.11 | 76,694 | +0.91(+2.75%) |
Apr 07, 2011 | 33.62 | 33.64 | 32.95 | 33.19 | 38,075 | +0.22(+0.67%) |
Apr 06, 2011 | 33.26 | 33.26 | 32.87 | 32.97 | 24,420 | -0.32(-0.96%) |
Apr 05, 2011 | 33.09 | 33.35 | 33.07 | 33.29 | 33,244 | -0.91(-2.65%) |
Apr 04, 2011 | 34.19 | 34.35 | 34.15 | 34.20 | 36,163 | -0.91(-2.58%) |
Apr 01, 2011 | 34.69 | 35.17 | 34.52 | 35.10 | 36,692 | -0.35(-0.99%) |
Mar 31, 2011 | 35.45 | 35.74 | 35.45 | 35.45 | 40,479 | -0.68(-1.88%) |
Mar 30, 2011 | 35.94 | 36.34 | 35.82 | 36.13 | 50,958 | -0.37(-1.02%) |
Mar 29, 2011 | 36.35 | 36.53 | 36.19 | 36.51 | 31,719 | -0.43(-1.17%) |
Mar 28, 2011 | 37.42 | 37.51 | 36.93 | 36.94 | 22,116 | -0.99(-2.61%) |
Mar 25, 2011 | 37.56 | 39.22 | 37.56 | 37.93 | 81,697 | -1.44(-3.65%) |
Mar 24, 2011 | 38.98 | 39.41 | 38.75 | 39.37 | 25,902 | +0.39(+1.00%) |
Mar 23, 2011 | 38.92 | 39.38 | 38.71 | 38.98 | 26,502 | -0.04(-0.10%) |
Mar 22, 2011 | 39.30 | 39.30 | 38.78 | 39.02 | 31,709 | +0.14(+0.37%) |
Mar 21, 2011 | 38.42 | 38.90 | 38.26 | 38.87 | 57,258 | +1.45(+3.89%) |
Mar 18, 2011 | 36.85 | 37.42 | 36.62 | 37.42 | 50,404 | +0.58(+1.57%) |
Mar 17, 2011 | 36.59 | 36.99 | 36.05 | 36.84 | 47,677 | +2.29(+6.63%) |
Mar 16, 2011 | 37.34 | 37.34 | 34.08 | 34.55 | 89,025 | -2.79(-7.48%) |
Mar 15, 2011 | 36.08 | 37.34 | 35.91 | 37.34 | 121,464 | +0.56(+1.51%) |
Mar 14, 2011 | 35.41 | 36.79 | 33.31 | 36.79 | 172,639 | -3.46(-8.61%) |
Mar 11, 2011 | 40.08 | 40.39 | 39.62 | 40.25 | 31,524 | -0.95(-2.31%) |
Mar 10, 2011 | 41.55 | 41.58 | 41.20 | 41.20 | 19,602 | -2.03(-4.68%) |
Mar 09, 2011 | 43.20 | 43.52 | 43.20 | 43.23 | 7,677 | +0.37(+0.85%) |
Mar 08, 2011 | 42.59 | 42.95 | 42.45 | 42.86 | 7,328 | +0.20(+0.46%) |
Mar 07, 2011 | 43.22 | 43.44 | 42.66 | 42.66 | 45,160 | -0.30(-0.71%) |
Mar 04, 2011 | 42.69 | 42.98 | 42.47 | 42.97 | 39,281 | +0.24(+0.57%) |
Mar 03, 2011 | 42.18 | 42.75 | 42.18 | 42.73 | 29,851 | +1.23(+2.97%) |
Mar 02, 2011 | 41.80 | 42.10 | 41.49 | 41.49 | 9,990 | -0.68(-1.61%) |