Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.66 | 38.22 | 36.54 | 36.82 | 17,464 | -0.84(-2.23%) |
May 23, 2011 | 37.10 | 39.06 | 36.40 | 37.66 | 15,464 | -0.14(-0.37%) |
May 20, 2011 | 36.96 | 38.78 | 36.54 | 37.80 | 24,147 | +0.98(+2.66%) |
May 19, 2011 | 39.34 | 40.46 | 36.40 | 36.82 | 46,812 | -2.80(-7.07%) |
May 18, 2011 | 38.08 | 39.90 | 37.24 | 39.62 | 22,654 | +1.82(+4.81%) |
May 17, 2011 | 39.62 | 40.32 | 36.96 | 37.80 | 48,912 | -1.96(-4.93%) |
May 16, 2011 | 43.40 | 43.40 | 39.34 | 39.76 | 40,094 | -3.92(-8.97%) |
May 13, 2011 | 44.80 | 45.50 | 43.54 | 43.68 | 7,576 | -1.26(-2.80%) |
May 12, 2011 | 43.96 | 45.22 | 43.68 | 44.94 | 8,672 | +1.12(+2.56%) |
May 11, 2011 | 44.80 | 45.22 | 43.82 | 43.82 | 11,113 | -0.98(-2.19%) |
May 10, 2011 | 43.40 | 44.94 | 43.26 | 44.80 | 17,153 | +1.26(+2.89%) |
May 09, 2011 | 44.80 | 45.91 | 42.42 | 43.54 | 22,832 | -1.82(-4.01%) |
May 06, 2011 | 45.64 | 47.04 | 45.08 | 45.36 | 15,289 | -0.14(-0.31%) |
May 05, 2011 | 45.78 | 46.62 | 44.24 | 45.50 | 20,753 | -0.28(-0.61%) |
May 04, 2011 | 49.14 | 49.28 | 38.50 | 45.78 | 99,010 | -5.32(-10.41%) |
May 03, 2011 | 52.92 | 53.90 | 50.54 | 51.10 | 19,314 | -1.82(-3.44%) |
May 02, 2011 | 53.06 | 55.58 | 52.50 | 52.92 | 23,370 | +0.70(+1.34%) |
Apr 29, 2011 | 51.80 | 53.48 | 51.80 | 52.22 | 13,019 | +0.70(+1.36%) |
Apr 28, 2011 | 53.48 | 54.04 | 51.52 | 51.52 | 15,420 | -1.96(-3.66%) |
Apr 27, 2011 | 53.62 | 53.76 | 51.66 | 53.48 | 18,425 | -0.28(-0.52%) |
Apr 26, 2011 | 53.90 | 54.60 | 52.36 | 53.76 | 12,966 | +0.56(+1.05%) |
Apr 25, 2011 | 53.91 | 54.60 | 51.80 | 53.20 | 15,929 | +1.68(+3.26%) |
Apr 21, 2011 | 50.26 | 52.22 | 49.56 | 51.52 | 13,033 | +1.96(+3.95%) |
Apr 20, 2011 | 50.54 | 51.51 | 48.86 | 49.56 | 29,276 | -0.42(-0.84%) |
Apr 19, 2011 | 50.12 | 51.52 | 49.42 | 49.98 | 15,188 | +0.14(+0.28%) |
Apr 18, 2011 | 51.80 | 52.78 | 49.28 | 49.84 | 28,167 | -2.24(-4.30%) |
Apr 15, 2011 | 54.60 | 55.02 | 51.94 | 52.08 | 24,820 | -2.80(-5.10%) |
Apr 14, 2011 | 54.88 | 55.72 | 54.32 | 54.88 | 15,395 | -0.70(-1.26%) |
Apr 13, 2011 | 56.56 | 56.70 | 54.04 | 55.58 | 17,867 | -1.12(-1.98%) |
Apr 12, 2011 | 55.30 | 56.98 | 53.20 | 56.70 | 41,238 | +0.70(+1.25%) |
Apr 11, 2011 | 61.74 | 61.74 | 53.20 | 56.00 | 152,423 | -12.18(-17.86%) |
Apr 08, 2011 | 70.28 | 70.28 | 67.90 | 68.18 | 18,549 | -1.82(-2.60%) |
Apr 07, 2011 | 70.14 | 70.56 | 68.74 | 70.00 | 8,585 | -0.42(-0.60%) |
Apr 06, 2011 | 71.54 | 71.54 | 69.44 | 70.42 | 5,985 | -0.70(-0.98%) |
Apr 05, 2011 | 70.42 | 71.40 | 67.62 | 71.12 | 9,261 | +1.12(+1.60%) |
Apr 04, 2011 | 69.30 | 70.56 | 69.16 | 70.00 | 12,103 | +1.12(+1.63%) |
Apr 01, 2011 | 69.44 | 69.72 | 67.62 | 68.88 | 12,312 | +0.28(+0.41%) |
Mar 31, 2011 | 70.98 | 71.96 | 66.92 | 68.60 | 25,483 | -2.10(-2.97%) |
Mar 30, 2011 | 70.70 | 71.12 | 67.06 | 70.70 | 14,277 | +2.94(+4.34%) |
Mar 29, 2011 | 66.50 | 68.39 | 66.22 | 67.76 | 11,414 | +1.40(+2.11%) |
Mar 28, 2011 | 66.64 | 67.95 | 65.94 | 66.36 | 8,310 | +0.00(+0.00%) |
Mar 25, 2011 | 67.76 | 68.33 | 66.08 | 66.36 | 11,743 | -1.26(-1.86%) |
Mar 24, 2011 | 66.50 | 68.04 | 65.24 | 67.62 | 16,592 | +1.68(+2.55%) |
Mar 23, 2011 | 64.82 | 66.50 | 63.28 | 65.94 | 13,042 | +0.84(+1.29%) |
Mar 22, 2011 | 66.08 | 67.33 | 64.12 | 65.10 | 8,845 | -1.54(-2.31%) |
Mar 21, 2011 | 66.64 | 67.90 | 62.44 | 66.64 | 16,100 | +3.36(+5.31%) |
Mar 18, 2011 | 64.40 | 66.08 | 62.58 | 63.28 | 15,039 | -0.42(-0.66%) |
Mar 17, 2011 | 66.08 | 66.77 | 63.70 | 63.70 | 13,237 | -1.12(-1.73%) |
Mar 16, 2011 | 64.82 | 68.87 | 62.72 | 64.82 | 30,135 | +0.00(+0.00%) |
Mar 15, 2011 | 63.00 | 66.36 | 61.46 | 64.82 | 31,502 | -1.12(-1.70%) |
Mar 14, 2011 | 63.98 | 66.63 | 60.90 | 65.94 | 41,240 | +1.40(+2.17%) |
Mar 11, 2011 | 65.80 | 66.92 | 63.70 | 64.54 | 22,129 | -2.17(-3.25%) |
Mar 10, 2011 | 66.36 | 67.38 | 63.98 | 66.71 | 34,839 | -0.35(-0.52%) |
Mar 09, 2011 | 67.48 | 69.02 | 66.92 | 67.06 | 11,291 | -0.42(-0.62%) |
Mar 08, 2011 | 67.20 | 69.16 | 66.50 | 67.48 | 15,063 | +0.14(+0.21%) |
Mar 07, 2011 | 68.74 | 69.86 | 66.92 | 67.34 | 16,976 | -1.40(-2.04%) |
Mar 04, 2011 | 69.02 | 69.44 | 67.76 | 68.74 | 15,257 | -0.56(-0.81%) |
Mar 03, 2011 | 67.90 | 69.86 | 67.48 | 69.30 | 24,355 | +2.38(+3.56%) |
Mar 02, 2011 | 67.20 | 69.86 | 66.78 | 66.92 | 20,818 | -1.12(-1.65%) |