Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 29.90 | 29.97 | 29.65 | 29.70 | 305,538 | -0.16(-0.54%) |
May 23, 2011 | 29.89 | 30.04 | 29.77 | 29.86 | 307,842 | -0.51(-1.67%) |
May 20, 2011 | 30.50 | 30.56 | 30.18 | 30.37 | 130,134 | -0.25(-0.81%) |
May 19, 2011 | 30.70 | 30.75 | 30.35 | 30.62 | 175,840 | +0.08(+0.27%) |
May 18, 2011 | 30.22 | 30.54 | 30.17 | 30.53 | 117,583 | +0.33(+1.10%) |
May 17, 2011 | 30.09 | 30.28 | 30.02 | 30.20 | 249,150 | -0.09(-0.28%) |
May 16, 2011 | 30.50 | 30.79 | 30.29 | 30.29 | 266,396 | -0.39(-1.27%) |
May 13, 2011 | 31.14 | 31.21 | 30.62 | 30.68 | 114,947 | -0.45(-1.44%) |
May 12, 2011 | 30.74 | 31.22 | 30.60 | 31.12 | 208,112 | +0.24(+0.76%) |
May 11, 2011 | 31.36 | 31.36 | 30.75 | 30.89 | 164,436 | -0.53(-1.68%) |
May 10, 2011 | 30.99 | 31.42 | 30.99 | 31.42 | 173,068 | +0.59(+1.93%) |
May 09, 2011 | 30.55 | 30.89 | 30.49 | 30.82 | 136,379 | +0.21(+0.70%) |
May 06, 2011 | 30.85 | 30.98 | 30.47 | 30.61 | 190,270 | +0.11(+0.38%) |
May 05, 2011 | 30.43 | 30.94 | 30.36 | 30.50 | 258,255 | -0.16(-0.51%) |
May 04, 2011 | 31.00 | 31.02 | 30.50 | 30.65 | 163,065 | -0.33(-1.05%) |
May 03, 2011 | 31.19 | 31.31 | 30.79 | 30.98 | 207,531 | -0.27(-0.87%) |
May 02, 2011 | 31.28 | 31.30 | 31.22 | 31.25 | 311,385 | -0.32(-1.00%) |
Apr 29, 2011 | 31.56 | 31.66 | 31.46 | 31.56 | 135,051 | +0.02(+0.05%) |
Apr 28, 2011 | 31.39 | 31.55 | 31.32 | 31.55 | 180,787 | +0.11(+0.35%) |
Apr 27, 2011 | 31.27 | 31.45 | 31.22 | 31.44 | 196,659 | +0.21(+0.68%) |
Apr 26, 2011 | 30.95 | 31.37 | 30.90 | 31.22 | 239,684 | +0.37(+1.19%) |
Apr 25, 2011 | 30.93 | 30.96 | 30.72 | 30.86 | 414,131 | -0.08(-0.26%) |
Apr 21, 2011 | 30.91 | 30.95 | 30.74 | 30.94 | 140,076 | +0.19(+0.63%) |
Apr 20, 2011 | 30.66 | 30.79 | 30.56 | 30.74 | 213,598 | +0.53(+1.75%) |
Apr 19, 2011 | 30.30 | 30.45 | 30.06 | 30.22 | 397,570 | -0.02(-0.08%) |
Apr 18, 2011 | 30.25 | 30.29 | 30.02 | 30.24 | 301,602 | -0.45(-1.46%) |
Apr 15, 2011 | 30.46 | 30.69 | 30.29 | 30.69 | 211,800 | +0.27(+0.90%) |
Apr 14, 2011 | 30.04 | 30.42 | 30.01 | 30.41 | 114,650 | +0.15(+0.48%) |
Apr 13, 2011 | 30.54 | 30.54 | 30.10 | 30.27 | 225,810 | -0.15(-0.48%) |
Apr 12, 2011 | 30.61 | 30.75 | 30.39 | 30.41 | 163,641 | -0.39(-1.28%) |
Apr 11, 2011 | 31.06 | 31.13 | 30.68 | 30.81 | 139,464 | -0.26(-0.83%) |
Apr 08, 2011 | 31.52 | 31.63 | 30.95 | 31.06 | 145,972 | -0.39(-1.25%) |
Apr 07, 2011 | 31.66 | 31.76 | 31.39 | 31.46 | 107,404 | -0.20(-0.62%) |
Apr 06, 2011 | 31.64 | 31.79 | 31.57 | 31.65 | 167,728 | +0.16(+0.52%) |
Apr 05, 2011 | 31.37 | 31.73 | 31.33 | 31.49 | 323,924 | +0.04(+0.13%) |
Apr 04, 2011 | 31.36 | 31.49 | 31.34 | 31.45 | 192,696 | +0.14(+0.43%) |
Apr 01, 2011 | 31.44 | 31.52 | 31.24 | 31.31 | 979,023 | +0.08(+0.26%) |
Mar 31, 2011 | 30.99 | 31.23 | 30.99 | 31.23 | 106,970 | +0.21(+0.67%) |
Mar 30, 2011 | 30.81 | 31.10 | 30.75 | 31.02 | 278,303 | +0.35(+1.14%) |
Mar 29, 2011 | 30.41 | 30.70 | 30.27 | 30.68 | 194,214 | +0.27(+0.88%) |
Mar 28, 2011 | 30.56 | 30.68 | 30.40 | 30.41 | 694,838 | -0.11(-0.38%) |
Mar 25, 2011 | 30.45 | 30.85 | 30.33 | 30.52 | 203,727 | +0.26(+0.86%) |
Mar 24, 2011 | 30.28 | 30.37 | 30.01 | 30.26 | 377,870 | +0.13(+0.43%) |
Mar 23, 2011 | 30.04 | 30.20 | 29.72 | 30.13 | 186,682 | -0.02(-0.08%) |
Mar 22, 2011 | 30.28 | 30.40 | 30.09 | 30.16 | 107,908 | -0.10(-0.34%) |
Mar 21, 2011 | 30.23 | 30.26 | 30.10 | 30.26 | 240,112 | +0.63(+2.11%) |
Mar 18, 2011 | 29.57 | 29.69 | 29.53 | 29.63 | 130,618 | +0.37(+1.27%) |
Mar 17, 2011 | 29.55 | 29.56 | 29.25 | 29.26 | 603,113 | +0.14(+0.49%) |
Mar 16, 2011 | 29.38 | 29.57 | 29.02 | 29.12 | 663,824 | -0.38(-1.28%) |
Mar 15, 2011 | 29.38 | 29.69 | 29.33 | 29.49 | 237,622 | -0.34(-1.12%) |
Mar 14, 2011 | 29.64 | 29.94 | 29.48 | 29.83 | 340,705 | -0.11(-0.37%) |
Mar 11, 2011 | 29.66 | 30.10 | 29.62 | 29.94 | 408,619 | +0.02(+0.08%) |
Mar 10, 2011 | 30.38 | 30.38 | 29.83 | 29.92 | 373,328 | -0.81(-2.63%) |
Mar 09, 2011 | 30.69 | 30.86 | 30.57 | 30.73 | 324,993 | +0.01(+0.05%) |
Mar 08, 2011 | 30.18 | 30.84 | 30.00 | 30.71 | 349,079 | +0.56(+1.85%) |
Mar 07, 2011 | 30.73 | 30.73 | 29.92 | 30.15 | 555,571 | -0.49(-1.60%) |
Mar 04, 2011 | 30.81 | 30.82 | 30.30 | 30.64 | 170,050 | -0.17(-0.56%) |
Mar 03, 2011 | 30.37 | 30.93 | 30.37 | 30.82 | 184,723 | +0.71(+2.35%) |
Mar 02, 2011 | 29.95 | 30.25 | 29.85 | 30.11 | 447,134 | +0.08(+0.26%) |