Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2011 | 35.29 | 35.29 | 35.29 | 0 | -2.11(-5.64%) | |
May 20, 2011 | 37.19 | 37.40 | 37.15 | 37.40 | 2,116 | -0.42(-1.11%) |
May 18, 2011 | 37.82 | 37.82 | 37.82 | 0 | +1.28(+3.50%) | |
May 17, 2011 | 36.54 | 36.54 | 36.54 | 36.54 | 500 | -0.19(-0.52%) |
May 16, 2011 | 36.73 | 36.73 | 36.73 | 36.73 | 400 | -0.75(-2.00%) |
May 13, 2011 | 37.50 | 37.64 | 37.48 | 37.48 | 1,200 | -0.37(-0.98%) |
May 12, 2011 | 37.70 | 37.85 | 37.70 | 37.85 | 285 | -0.25(-0.66%) |
May 11, 2011 | 38.22 | 38.22 | 38.10 | 38.10 | 4,175 | -1.00(-2.56%) |
May 10, 2011 | 38.95 | 39.10 | 38.95 | 39.10 | 3,000 | -0.80(-2.01%) |
May 09, 2011 | 40.10 | 40.10 | 39.90 | 39.90 | 500 | -1.09(-2.66%) |
May 05, 2011 | 40.99 | 40.99 | 40.99 | 0 | +0.05(+0.12%) | |
May 04, 2011 | 41.10 | 41.10 | 40.94 | 40.94 | 400 | -0.16(-0.39%) |
May 03, 2011 | 41.20 | 41.20 | 41.10 | 41.10 | 1,550 | +0.12(+0.29%) |
May 02, 2011 | 40.98 | 40.98 | 40.98 | 40.98 | 100 | -0.80(-1.91%) |
Apr 29, 2011 | 41.50 | 41.78 | 41.50 | 41.78 | 2,600 | +0.28(+0.67%) |
Apr 28, 2011 | 41.50 | 41.50 | 41.50 | 41.50 | 2,000 | +0.50(+1.22%) |
Apr 26, 2011 | 41.00 | 41.00 | 41.00 | 41.00 | 0 | -0.66(-1.58%) |
Apr 25, 2011 | 41.34 | 41.66 | 41.30 | 41.66 | 2,600 | -0.14(-0.33%) |
Apr 21, 2011 | 41.91 | 41.91 | 41.80 | 41.80 | 1,166 | +0.11(+0.26%) |
Apr 20, 2011 | 41.70 | 42.00 | 41.69 | 41.69 | 7,285 | +1.24(+3.07%) |
Apr 19, 2011 | 40.25 | 40.50 | 40.25 | 40.45 | 13,600 | +1.35(+3.45%) |
Apr 18, 2011 | 39.50 | 39.50 | 39.10 | 39.10 | 778 | -1.00(-2.49%) |
Apr 15, 2011 | 40.25 | 40.25 | 40.10 | 40.10 | 6,400 | -0.35(-0.87%) |
Apr 13, 2011 | 40.45 | 40.45 | 40.45 | 40.45 | 0 | +1.05(+2.66%) |
Apr 12, 2011 | 39.35 | 39.68 | 39.30 | 39.40 | 1,000 | -0.40(-1.01%) |
Apr 08, 2011 | 39.80 | 39.80 | 39.80 | 39.80 | 0 | +0.00(+0.00%) |
Apr 07, 2011 | 39.88 | 39.94 | 39.70 | 39.80 | 1,500 | +0.85(+2.18%) |
Apr 06, 2011 | 38.80 | 38.95 | 38.80 | 38.95 | 800 | +1.08(+2.85%) |
Apr 05, 2011 | 38.49 | 38.49 | 37.87 | 37.87 | 2,500 | -0.93(-2.40%) |
Apr 04, 2011 | 38.70 | 38.98 | 38.70 | 38.80 | 600 | -0.46(-1.17%) |
Apr 01, 2011 | 39.26 | 39.26 | 39.26 | 39.26 | 8,000 | -0.68(-1.70%) |
Mar 31, 2011 | 39.94 | 39.94 | 39.94 | 39.94 | 400 | +0.53(+1.34%) |
Mar 30, 2011 | 39.41 | 39.41 | 39.41 | 39.41 | 1,486 | +1.99(+5.32%) |
Mar 29, 2011 | 37.42 | 37.42 | 37.42 | 37.42 | 200 | -0.13(-0.35%) |
Mar 28, 2011 | 37.40 | 37.68 | 37.40 | 37.55 | 815 | -0.75(-1.96%) |
Mar 25, 2011 | 38.50 | 38.50 | 38.30 | 38.30 | 840 | +0.75(+2.00%) |
Mar 24, 2011 | 37.15 | 37.55 | 37.15 | 37.55 | 2,880 | +0.49(+1.32%) |
Mar 23, 2011 | 37.33 | 37.33 | 37.06 | 37.06 | 1,150 | -0.64(-1.70%) |
Mar 21, 2011 | 37.70 | 37.70 | 37.70 | 37.70 | 0 | +0.85(+2.31%) |
Mar 18, 2011 | 36.65 | 36.85 | 36.55 | 36.85 | 17,300 | -0.20(-0.54%) |
Mar 17, 2011 | 37.25 | 37.25 | 37.05 | 37.05 | 37,940 | +0.50(+1.37%) |
Mar 16, 2011 | 37.35 | 37.40 | 36.00 | 36.55 | 52,709 | +1.30(+3.69%) |
Mar 15, 2011 | 34.41 | 36.20 | 33.90 | 35.25 | 47,090 | -2.05(-5.50%) |
Mar 14, 2011 | 37.18 | 37.30 | 36.17 | 37.30 | 17,500 | -1.00(-2.61%) |
Mar 11, 2011 | 39.00 | 39.00 | 38.17 | 38.30 | 9,826 | -1.75(-4.37%) |
Mar 10, 2011 | 40.06 | 40.06 | 40.05 | 40.05 | 650 | -1.58(-3.80%) |
Mar 09, 2011 | 41.63 | 41.63 | 41.63 | 41.63 | 2,000 | +0.13(+0.31%) |
Mar 08, 2011 | 41.15 | 41.50 | 41.15 | 41.50 | 1,650 | +0.15(+0.36%) |
Mar 07, 2011 | 41.15 | 41.35 | 41.15 | 41.35 | 2,000 | -0.20(-0.48%) |
Mar 04, 2011 | 41.65 | 41.65 | 41.55 | 41.55 | 250 | -0.40(-0.95%) |
Mar 03, 2011 | 41.50 | 41.95 | 41.40 | 41.95 | 5,700 | +1.80(+4.48%) |
Mar 02, 2011 | 39.86 | 40.15 | 39.80 | 40.15 | 2,423 | -0.85(-2.07%) |