Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.93 | 28.95 | 28.13 | 28.59 | 36,591 | -0.23(-0.81%) |
May 23, 2011 | 28.72 | 29.21 | 28.72 | 28.82 | 25,625 | -0.60(-2.03%) |
May 20, 2011 | 29.02 | 29.43 | 28.60 | 29.42 | 58,582 | +0.20(+0.67%) |
May 19, 2011 | 29.51 | 29.65 | 29.04 | 29.23 | 27,624 | +0.03(+0.09%) |
May 18, 2011 | 28.55 | 29.20 | 28.45 | 29.20 | 42,551 | +0.85(+2.99%) |
May 17, 2011 | 28.19 | 28.60 | 27.64 | 28.35 | 80,061 | +0.00(+0.00%) |
May 16, 2011 | 29.28 | 29.59 | 28.31 | 28.35 | 52,283 | -1.24(-4.20%) |
May 13, 2011 | 30.65 | 30.98 | 29.49 | 29.59 | 31,450 | -1.16(-3.78%) |
May 12, 2011 | 30.13 | 30.90 | 29.93 | 30.75 | 29,286 | +0.42(+1.38%) |
May 11, 2011 | 30.41 | 30.56 | 30.20 | 30.33 | 57,784 | -0.22(-0.73%) |
May 10, 2011 | 30.01 | 30.68 | 30.01 | 30.56 | 52,499 | +0.55(+1.85%) |
May 09, 2011 | 29.65 | 30.09 | 29.51 | 30.00 | 28,149 | +0.21(+0.69%) |
May 06, 2011 | 30.44 | 30.80 | 29.58 | 29.80 | 27,398 | -0.22(-0.74%) |
May 05, 2011 | 30.32 | 30.96 | 29.71 | 30.02 | 46,490 | -0.54(-1.78%) |
May 04, 2011 | 30.32 | 30.67 | 30.10 | 30.56 | 62,875 | +0.24(+0.79%) |
May 03, 2011 | 31.55 | 31.55 | 29.63 | 30.32 | 77,021 | -1.34(-4.23%) |
May 02, 2011 | 31.70 | 31.75 | 31.66 | 31.66 | 62,555 | -0.95(-2.90%) |
Apr 29, 2011 | 32.38 | 32.63 | 32.12 | 32.61 | 43,289 | +0.16(+0.49%) |
Apr 28, 2011 | 32.82 | 32.82 | 31.97 | 32.45 | 42,450 | -0.39(-1.19%) |
Apr 27, 2011 | 32.69 | 32.94 | 32.64 | 32.84 | 14,674 | +0.09(+0.27%) |
Apr 26, 2011 | 31.74 | 32.92 | 31.71 | 32.75 | 82,722 | +0.96(+3.03%) |
Apr 25, 2011 | 31.97 | 32.08 | 31.68 | 31.79 | 44,736 | -0.35(-1.08%) |
Apr 21, 2011 | 32.63 | 32.71 | 31.72 | 32.13 | 75,700 | -0.42(-1.29%) |
Apr 20, 2011 | 32.74 | 32.97 | 32.24 | 32.55 | 43,596 | +0.31(+0.97%) |
Apr 19, 2011 | 32.38 | 32.38 | 32.05 | 32.24 | 40,915 | -0.02(-0.06%) |
Apr 18, 2011 | 31.90 | 32.30 | 31.90 | 32.26 | 40,800 | -0.38(-1.17%) |
Apr 15, 2011 | 32.39 | 32.77 | 31.89 | 32.64 | 40,865 | +0.14(+0.44%) |
Apr 14, 2011 | 31.78 | 32.55 | 31.51 | 32.50 | 23,513 | +0.45(+1.39%) |
Apr 13, 2011 | 32.81 | 32.81 | 31.93 | 32.05 | 36,328 | -0.48(-1.48%) |
Apr 12, 2011 | 32.64 | 32.99 | 32.32 | 32.54 | 30,862 | -0.30(-0.92%) |
Apr 11, 2011 | 33.12 | 33.43 | 32.63 | 32.84 | 19,438 | -0.26(-0.78%) |
Apr 08, 2011 | 34.36 | 34.36 | 33.08 | 33.10 | 27,915 | -0.94(-2.75%) |
Apr 07, 2011 | 34.81 | 34.82 | 33.95 | 34.03 | 38,110 | -0.61(-1.75%) |
Apr 06, 2011 | 34.36 | 34.88 | 34.30 | 34.64 | 27,675 | +0.42(+1.22%) |
Apr 05, 2011 | 34.39 | 34.87 | 34.04 | 34.22 | 24,821 | -0.29(-0.83%) |
Apr 04, 2011 | 34.03 | 34.56 | 33.45 | 34.51 | 45,558 | +0.71(+2.11%) |
Apr 01, 2011 | 34.16 | 34.61 | 33.62 | 33.79 | 27,409 | +0.00(+0.00%) |
Mar 31, 2011 | 33.29 | 34.03 | 33.29 | 33.79 | 34,303 | +0.32(+0.96%) |
Mar 30, 2011 | 33.47 | 33.47 | 33.47 | 33.47 | 143,920 | +0.19(+0.56%) |
Mar 29, 2011 | 32.21 | 33.30 | 32.20 | 33.29 | 49,252 | +1.10(+3.41%) |
Mar 28, 2011 | 32.01 | 32.57 | 31.78 | 32.19 | 91,197 | +0.18(+0.56%) |
Mar 25, 2011 | 32.34 | 32.73 | 31.70 | 32.01 | 57,797 | -0.08(-0.25%) |
Mar 24, 2011 | 32.27 | 32.47 | 31.16 | 32.09 | 155,080 | +0.19(+0.59%) |
Mar 23, 2011 | 32.79 | 32.79 | 31.75 | 31.90 | 121,021 | -1.03(-3.11%) |
Mar 22, 2011 | 32.69 | 33.38 | 32.24 | 32.93 | 61,903 | +0.27(+0.82%) |
Mar 21, 2011 | 32.38 | 32.69 | 32.17 | 32.66 | 63,251 | +1.36(+4.36%) |
Mar 18, 2011 | 30.59 | 31.72 | 30.56 | 31.30 | 92,669 | +0.96(+3.18%) |
Mar 17, 2011 | 30.68 | 30.69 | 30.29 | 30.33 | 26,311 | +0.07(+0.24%) |
Mar 16, 2011 | 30.71 | 30.90 | 30.21 | 30.26 | 67,959 | -0.52(-1.68%) |
Mar 15, 2011 | 30.57 | 31.00 | 30.34 | 30.78 | 39,897 | +0.04(+0.12%) |
Mar 14, 2011 | 30.32 | 30.90 | 30.32 | 30.74 | 43,664 | +0.03(+0.09%) |
Mar 11, 2011 | 30.87 | 30.92 | 30.32 | 30.72 | 51,605 | -0.33(-1.06%) |
Mar 10, 2011 | 31.45 | 31.55 | 30.75 | 31.05 | 69,077 | -1.11(-3.44%) |
Mar 09, 2011 | 32.21 | 32.54 | 32.12 | 32.15 | 42,239 | -0.23(-0.72%) |
Mar 08, 2011 | 31.54 | 32.67 | 31.23 | 32.38 | 54,871 | +1.12(+3.59%) |
Mar 07, 2011 | 32.20 | 32.35 | 30.71 | 31.26 | 53,803 | -0.75(-2.34%) |
Mar 04, 2011 | 32.71 | 32.71 | 31.32 | 32.01 | 80,074 | -0.78(-2.39%) |
Mar 03, 2011 | 30.01 | 32.96 | 29.97 | 32.79 | 145,518 | +3.26(+11.05%) |
Mar 02, 2011 | 30.05 | 30.33 | 29.40 | 29.53 | 50,653 | -0.69(-2.27%) |