Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 81.80 | 81.80 | 80.40 | 81.00 | 563 | -0.40(-0.49%) |
May 23, 2011 | 83.00 | 83.00 | 80.40 | 81.40 | 1,175 | -2.00(-2.40%) |
May 20, 2011 | 84.40 | 87.60 | 83.40 | 83.40 | 703 | -0.40(-0.48%) |
May 19, 2011 | 80.00 | 84.40 | 79.00 | 83.80 | 2,904 | +3.00(+3.71%) |
May 18, 2011 | 74.80 | 83.60 | 74.45 | 80.80 | 2,383 | +7.20(+9.78%) |
May 17, 2011 | 73.80 | 75.00 | 73.00 | 73.60 | 254 | +0.60(+0.82%) |
May 16, 2011 | 71.60 | 75.00 | 71.60 | 73.00 | 237 | +3.00(+4.28%) |
May 13, 2011 | 70.00 | 71.44 | 69.60 | 70.00 | 250 | +1.20(+1.75%) |
May 12, 2011 | 64.20 | 68.80 | 64.20 | 68.80 | 15 | +1.80(+2.69%) |
May 11, 2011 | 67.12 | 67.12 | 66.00 | 67.00 | 134 | +1.33(+2.03%) |
May 10, 2011 | 65.80 | 70.60 | 64.62 | 65.67 | 1,435 | -1.93(-2.86%) |
May 09, 2011 | 69.60 | 69.60 | 64.20 | 67.60 | 257 | -1.00(-1.46%) |
May 06, 2011 | 67.00 | 68.60 | 67.00 | 68.60 | 1,348 | +2.60(+3.94%) |
May 05, 2011 | 65.80 | 66.00 | 65.80 | 66.00 | 10 | +2.00(+3.12%) |
May 04, 2011 | 67.00 | 67.00 | 62.00 | 64.00 | 577 | -3.00(-4.48%) |
May 03, 2011 | 67.00 | 68.18 | 67.00 | 67.00 | 69 | -1.17(-1.72%) |
May 02, 2011 | 68.17 | 68.20 | 68.17 | 68.17 | 60 | -0.23(-0.33%) |
Apr 29, 2011 | 68.60 | 68.60 | 66.00 | 68.40 | 462 | +1.40(+2.09%) |
Apr 28, 2011 | 68.80 | 68.80 | 66.60 | 67.00 | 980 | -1.60(-2.33%) |
Apr 27, 2011 | 64.00 | 69.60 | 61.60 | 68.60 | 956 | +2.60(+3.94%) |
Apr 26, 2011 | 64.80 | 66.00 | 60.40 | 66.00 | 1,504 | +2.60(+4.10%) |
Apr 25, 2011 | 64.80 | 64.80 | 63.40 | 63.40 | 79 | +1.00(+1.60%) |
Apr 21, 2011 | 65.40 | 65.60 | 62.40 | 62.40 | 97 | +1.20(+1.96%) |
Apr 20, 2011 | 60.00 | 63.60 | 58.02 | 61.20 | 470 | +0.80(+1.32%) |
Apr 19, 2011 | 65.00 | 65.00 | 60.40 | 60.40 | 245 | -2.40(-3.82%) |
Apr 18, 2011 | 64.20 | 64.20 | 60.60 | 62.80 | 810 | -0.20(-0.32%) |
Apr 15, 2011 | 64.20 | 64.20 | 63.00 | 63.00 | 90 | +0.60(+0.96%) |
Apr 14, 2011 | 65.00 | 65.00 | 62.00 | 62.40 | 332 | -2.62(-4.03%) |
Apr 13, 2011 | 65.74 | 66.00 | 65.00 | 65.02 | 142 | +0.02(+0.03%) |
Apr 12, 2011 | 65.00 | 66.00 | 64.60 | 65.00 | 210 | +0.00(+0.00%) |
Apr 11, 2011 | 65.80 | 66.00 | 64.20 | 65.00 | 550 | +0.60(+0.93%) |
Apr 08, 2011 | 66.00 | 66.00 | 64.40 | 64.40 | 132 | -1.60(-2.42%) |
Apr 07, 2011 | 68.11 | 68.11 | 66.00 | 66.00 | 410 | -1.60(-2.37%) |
Apr 06, 2011 | 66.00 | 67.60 | 66.00 | 67.60 | 370 | +2.60(+4.00%) |
Apr 05, 2011 | 64.60 | 65.80 | 64.40 | 65.00 | 250 | -2.00(-2.99%) |
Apr 04, 2011 | 67.00 | 69.00 | 62.40 | 67.00 | 1,291 | -0.60(-0.89%) |
Apr 01, 2011 | 70.00 | 70.20 | 67.60 | 67.60 | 262 | -1.00(-1.45%) |
Mar 31, 2011 | 68.40 | 71.80 | 66.60 | 68.60 | 720 | +0.20(+0.29%) |
Mar 30, 2011 | 71.80 | 72.80 | 68.20 | 68.40 | 792 | -2.40(-3.39%) |
Mar 29, 2011 | 73.00 | 73.00 | 68.80 | 70.80 | 1,017 | -0.80(-1.11%) |
Mar 28, 2011 | 71.40 | 71.60 | 70.00 | 71.60 | 164 | +2.20(+3.17%) |
Mar 25, 2011 | 67.20 | 69.40 | 67.20 | 69.40 | 714 | +2.00(+2.96%) |
Mar 24, 2011 | 68.40 | 69.80 | 67.40 | 67.40 | 267 | +0.80(+1.20%) |
Mar 23, 2011 | 71.20 | 71.20 | 59.40 | 66.60 | 3,416 | -1.20(-1.77%) |
Mar 22, 2011 | 73.00 | 73.00 | 67.80 | 67.80 | 222 | -4.00(-5.57%) |
Mar 21, 2011 | 65.00 | 72.00 | 63.20 | 71.80 | 2,432 | +9.40(+15.06%) |
Mar 18, 2011 | 68.40 | 68.40 | 62.40 | 62.40 | 828 | -6.20(-9.04%) |
Mar 17, 2011 | 67.20 | 68.60 | 67.00 | 68.60 | 243 | -1.60(-2.28%) |
Mar 16, 2011 | 71.00 | 74.00 | 64.80 | 70.20 | 846 | +0.40(+0.57%) |
Mar 15, 2011 | 67.20 | 70.80 | 66.00 | 69.80 | 657 | +3.79(+5.74%) |
Mar 14, 2011 | 63.80 | 66.01 | 63.80 | 66.01 | 49 | +2.61(+4.12%) |
Mar 11, 2011 | 69.80 | 69.80 | 61.20 | 63.40 | 175 | -1.60(-2.46%) |
Mar 10, 2011 | 69.20 | 72.60 | 65.00 | 65.00 | 1,802 | -5.00(-7.14%) |
Mar 09, 2011 | 62.40 | 77.20 | 62.40 | 70.00 | 5,793 | +7.80(+12.54%) |
Mar 08, 2011 | 62.60 | 64.80 | 59.80 | 62.20 | 1,700 | +0.40(+0.65%) |
Mar 07, 2011 | 67.20 | 67.20 | 61.80 | 61.80 | 1,772 | -4.20(-6.36%) |
Mar 04, 2011 | 67.00 | 68.46 | 65.00 | 66.00 | 2,090 | -2.00(-2.94%) |
Mar 03, 2011 | 69.20 | 69.20 | 65.00 | 68.00 | 2,594 | -1.00(-1.45%) |
Mar 02, 2011 | 71.40 | 73.60 | 69.00 | 69.00 | 1,251 | -2.80(-3.90%) |