Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 35.65 | 36.08 | 34.93 | 35.15 | 315,924 | -0.22(-0.63%) |
May 23, 2011 | 34.77 | 35.78 | 34.06 | 35.38 | 501,728 | -0.03(-0.09%) |
May 20, 2011 | 35.41 | 35.72 | 34.85 | 35.41 | 364,274 | -0.10(-0.28%) |
May 19, 2011 | 35.72 | 36.15 | 34.66 | 35.51 | 512,470 | +0.13(+0.37%) |
May 18, 2011 | 34.07 | 35.53 | 33.63 | 35.38 | 401,498 | +1.48(+4.38%) |
May 17, 2011 | 33.66 | 34.20 | 32.88 | 33.89 | 443,305 | +0.10(+0.30%) |
May 16, 2011 | 34.38 | 35.54 | 33.75 | 33.79 | 459,616 | -0.54(-1.57%) |
May 13, 2011 | 34.93 | 34.98 | 33.85 | 34.33 | 347,436 | -0.59(-1.70%) |
May 12, 2011 | 34.35 | 35.39 | 33.85 | 34.92 | 305,823 | +0.24(+0.69%) |
May 11, 2011 | 35.44 | 35.44 | 33.96 | 34.68 | 417,660 | -0.78(-2.21%) |
May 10, 2011 | 34.93 | 36.00 | 34.93 | 35.47 | 568,542 | +0.61(+1.74%) |
May 09, 2011 | 33.28 | 35.19 | 33.28 | 34.86 | 882,709 | +1.38(+4.14%) |
May 06, 2011 | 31.52 | 34.15 | 30.78 | 33.48 | 2,114,797 | +4.95(+17.34%) |
May 05, 2011 | 27.51 | 28.68 | 27.51 | 28.53 | 590,682 | +0.80(+2.88%) |
May 04, 2011 | 28.69 | 28.78 | 27.19 | 27.73 | 511,862 | -0.93(-3.25%) |
May 03, 2011 | 30.05 | 30.08 | 28.53 | 28.66 | 357,562 | -1.52(-5.02%) |
May 02, 2011 | 30.38 | 30.43 | 30.16 | 30.18 | 257,653 | -0.86(-2.78%) |
Apr 29, 2011 | 30.36 | 31.08 | 30.15 | 31.04 | 193,005 | +0.86(+2.86%) |
Apr 28, 2011 | 30.37 | 30.58 | 29.97 | 30.18 | 284,455 | -0.30(-0.98%) |
Apr 27, 2011 | 31.21 | 31.35 | 30.00 | 30.48 | 284,919 | -0.66(-2.12%) |
Apr 26, 2011 | 31.38 | 31.62 | 31.05 | 31.14 | 260,785 | -0.01(-0.02%) |
Apr 25, 2011 | 31.12 | 31.56 | 30.65 | 31.15 | 394,642 | +0.32(+1.05%) |
Apr 21, 2011 | 30.45 | 31.15 | 30.38 | 30.82 | 403,466 | +0.59(+1.96%) |
Apr 20, 2011 | 29.38 | 30.28 | 29.30 | 30.23 | 259,597 | +1.25(+4.30%) |
Apr 19, 2011 | 28.82 | 29.02 | 28.55 | 28.98 | 253,779 | +0.27(+0.94%) |
Apr 18, 2011 | 28.97 | 29.09 | 28.18 | 28.72 | 279,706 | -0.74(-2.51%) |
Apr 15, 2011 | 29.62 | 29.62 | 28.85 | 29.45 | 329,780 | -0.16(-0.55%) |
Apr 14, 2011 | 29.68 | 30.00 | 29.55 | 29.62 | 173,901 | -0.32(-1.05%) |
Apr 13, 2011 | 30.15 | 30.30 | 29.58 | 29.93 | 142,858 | +0.05(+0.15%) |
Apr 12, 2011 | 29.62 | 30.25 | 29.47 | 29.88 | 254,192 | +0.01(+0.03%) |
Apr 11, 2011 | 30.08 | 30.08 | 29.51 | 29.88 | 231,262 | -0.08(-0.26%) |
Apr 08, 2011 | 30.53 | 30.75 | 29.61 | 29.95 | 171,792 | -0.44(-1.44%) |
Apr 07, 2011 | 30.15 | 30.75 | 30.02 | 30.39 | 246,158 | +0.22(+0.71%) |
Apr 06, 2011 | 30.47 | 30.77 | 29.85 | 30.18 | 155,805 | -0.06(-0.20%) |
Apr 05, 2011 | 30.57 | 30.57 | 29.31 | 30.24 | 339,167 | -0.48(-1.55%) |
Apr 04, 2011 | 30.43 | 30.84 | 30.00 | 30.72 | 505,272 | -0.22(-0.72%) |
Apr 01, 2011 | 30.77 | 30.94 | 30.46 | 30.94 | 438,336 | +0.45(+1.46%) |
Mar 31, 2011 | 30.62 | 30.77 | 30.34 | 30.49 | 246,987 | +0.00(+0.00%) |
Mar 30, 2011 | 30.49 | 30.49 | 30.49 | 30.49 | 652,176 | +0.13(+0.43%) |
Mar 29, 2011 | 30.55 | 30.77 | 30.34 | 30.36 | 462,601 | -0.15(-0.48%) |
Mar 28, 2011 | 31.01 | 31.01 | 30.31 | 30.51 | 1,217,022 | +0.29(+0.97%) |
Mar 25, 2011 | 29.65 | 30.69 | 29.52 | 30.22 | 1,074,509 | +1.01(+3.45%) |
Mar 24, 2011 | 27.96 | 29.38 | 27.72 | 29.21 | 817,567 | +1.45(+5.24%) |
Mar 23, 2011 | 27.62 | 27.78 | 27.24 | 27.75 | 318,093 | +0.05(+0.19%) |
Mar 22, 2011 | 27.78 | 28.01 | 27.59 | 27.70 | 134,594 | -0.02(-0.08%) |
Mar 21, 2011 | 27.85 | 27.91 | 27.63 | 27.72 | 451,478 | +0.06(+0.22%) |
Mar 18, 2011 | 27.25 | 27.82 | 27.15 | 27.66 | 327,471 | +0.68(+2.51%) |
Mar 17, 2011 | 27.62 | 27.77 | 26.70 | 26.98 | 261,337 | -0.16(-0.60%) |
Mar 16, 2011 | 27.00 | 27.31 | 26.62 | 27.15 | 491,015 | +0.22(+0.83%) |
Mar 15, 2011 | 26.39 | 27.26 | 26.35 | 26.92 | 305,871 | +0.04(+0.14%) |
Mar 14, 2011 | 26.81 | 27.03 | 26.31 | 26.88 | 163,767 | +0.26(+0.98%) |
Mar 11, 2011 | 26.98 | 27.22 | 26.41 | 26.62 | 222,570 | -0.25(-0.94%) |
Mar 10, 2011 | 27.04 | 27.28 | 26.36 | 26.88 | 340,795 | -0.57(-2.07%) |
Mar 09, 2011 | 28.09 | 28.09 | 27.33 | 27.45 | 341,286 | -0.32(-1.16%) |
Mar 08, 2011 | 26.95 | 27.82 | 26.45 | 27.77 | 421,791 | +0.90(+3.35%) |
Mar 07, 2011 | 27.69 | 27.88 | 26.53 | 26.87 | 944,802 | -1.04(-3.72%) |
Mar 04, 2011 | 28.98 | 29.03 | 26.59 | 27.91 | 2,683,250 | +3.23(+13.09%) |
Mar 03, 2011 | 23.87 | 24.88 | 23.81 | 24.68 | 379,496 | +1.34(+5.73%) |
Mar 02, 2011 | 23.16 | 23.79 | 23.08 | 23.34 | 197,831 | +0.09(+0.40%) |