Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 29.03 | 29.05 | 28.23 | 28.69 | 36,463 | -0.23(-0.81%) |
May 23, 2011 | 28.82 | 29.31 | 28.82 | 28.92 | 25,535 | -0.60(-2.03%) |
May 20, 2011 | 29.12 | 29.53 | 28.70 | 29.53 | 58,377 | +0.20(+0.67%) |
May 19, 2011 | 29.62 | 29.76 | 29.14 | 29.33 | 27,527 | +0.03(+0.09%) |
May 18, 2011 | 28.65 | 29.30 | 28.55 | 29.30 | 42,402 | +0.85(+2.99%) |
May 17, 2011 | 28.29 | 28.70 | 27.74 | 28.45 | 79,780 | +0.00(+0.00%) |
May 16, 2011 | 29.38 | 29.70 | 28.40 | 28.45 | 52,100 | -1.25(-4.20%) |
May 13, 2011 | 30.75 | 31.09 | 29.59 | 29.70 | 31,339 | -1.17(-3.78%) |
May 12, 2011 | 30.23 | 31.01 | 30.04 | 30.86 | 29,184 | +0.42(+1.38%) |
May 11, 2011 | 30.51 | 30.66 | 30.31 | 30.44 | 57,581 | -0.22(-0.73%) |
May 10, 2011 | 30.12 | 30.79 | 30.12 | 30.66 | 52,315 | +0.56(+1.85%) |
May 09, 2011 | 29.75 | 30.20 | 29.62 | 30.11 | 28,050 | +0.21(+0.69%) |
May 06, 2011 | 30.55 | 30.91 | 29.69 | 29.90 | 27,302 | -0.22(-0.74%) |
May 05, 2011 | 30.43 | 31.07 | 29.81 | 30.13 | 46,327 | -0.55(-1.78%) |
May 04, 2011 | 30.43 | 30.78 | 30.21 | 30.67 | 62,655 | +0.24(+0.79%) |
May 03, 2011 | 31.66 | 31.66 | 29.73 | 30.43 | 76,751 | -1.34(-4.23%) |
May 02, 2011 | 31.81 | 31.86 | 31.77 | 31.77 | 62,336 | -0.95(-2.90%) |
Apr 29, 2011 | 32.49 | 32.75 | 32.23 | 32.72 | 43,137 | +0.16(+0.49%) |
Apr 28, 2011 | 32.94 | 32.94 | 32.08 | 32.56 | 42,301 | -0.39(-1.20%) |
Apr 27, 2011 | 32.80 | 33.05 | 32.76 | 32.95 | 14,623 | +0.09(+0.27%) |
Apr 26, 2011 | 31.85 | 33.04 | 31.82 | 32.87 | 82,432 | +0.97(+3.03%) |
Apr 25, 2011 | 32.09 | 32.19 | 31.79 | 31.90 | 44,579 | -0.35(-1.08%) |
Apr 21, 2011 | 32.74 | 32.83 | 31.84 | 32.25 | 75,435 | -0.42(-1.29%) |
Apr 20, 2011 | 32.86 | 33.09 | 32.35 | 32.67 | 43,443 | +0.31(+0.97%) |
Apr 19, 2011 | 32.49 | 32.49 | 32.16 | 32.35 | 40,772 | -0.02(-0.06%) |
Apr 18, 2011 | 32.01 | 32.42 | 32.01 | 32.37 | 40,657 | -0.38(-1.17%) |
Apr 15, 2011 | 32.51 | 32.88 | 32.01 | 32.76 | 40,721 | +0.14(+0.44%) |
Apr 14, 2011 | 31.89 | 32.67 | 31.62 | 32.61 | 23,430 | +0.45(+1.39%) |
Apr 13, 2011 | 32.93 | 32.93 | 32.04 | 32.17 | 36,201 | -0.48(-1.48%) |
Apr 12, 2011 | 32.76 | 33.11 | 32.44 | 32.65 | 30,754 | -0.30(-0.92%) |
Apr 11, 2011 | 33.23 | 33.55 | 32.74 | 32.95 | 19,370 | -0.26(-0.78%) |
Apr 08, 2011 | 34.49 | 34.49 | 33.20 | 33.21 | 27,817 | -0.94(-2.75%) |
Apr 07, 2011 | 34.93 | 34.94 | 34.06 | 34.15 | 37,976 | -0.61(-1.75%) |
Apr 06, 2011 | 34.49 | 35.00 | 34.42 | 34.76 | 27,578 | +0.42(+1.23%) |
Apr 05, 2011 | 34.51 | 34.99 | 34.16 | 34.34 | 24,734 | -0.29(-0.83%) |
Apr 04, 2011 | 34.15 | 34.68 | 33.57 | 34.63 | 45,398 | +0.72(+2.11%) |
Apr 01, 2011 | 34.28 | 34.73 | 33.73 | 33.91 | 27,313 | +0.00(+0.00%) |
Mar 31, 2011 | 33.40 | 34.15 | 33.40 | 33.91 | 34,183 | +0.32(+0.96%) |
Mar 30, 2011 | 33.59 | 33.59 | 33.59 | 33.59 | 143,416 | +0.19(+0.56%) |
Mar 29, 2011 | 32.33 | 33.42 | 32.31 | 33.40 | 49,080 | +1.10(+3.41%) |
Mar 28, 2011 | 32.12 | 32.69 | 31.89 | 32.30 | 90,878 | +0.18(+0.56%) |
Mar 25, 2011 | 32.45 | 32.85 | 31.81 | 32.12 | 57,595 | -0.08(-0.25%) |
Mar 24, 2011 | 32.38 | 32.59 | 31.27 | 32.20 | 154,537 | +0.19(+0.59%) |
Mar 23, 2011 | 32.91 | 32.91 | 31.86 | 32.01 | 120,597 | -1.03(-3.11%) |
Mar 22, 2011 | 32.80 | 33.50 | 32.35 | 33.04 | 61,686 | +0.27(+0.82%) |
Mar 21, 2011 | 32.50 | 32.80 | 32.28 | 32.78 | 63,029 | +1.37(+4.36%) |
Mar 18, 2011 | 30.70 | 31.84 | 30.66 | 31.41 | 92,345 | +0.97(+3.18%) |
Mar 17, 2011 | 30.79 | 30.80 | 30.39 | 30.44 | 26,219 | +0.07(+0.24%) |
Mar 16, 2011 | 30.82 | 31.01 | 30.31 | 30.37 | 67,721 | -0.52(-1.68%) |
Mar 15, 2011 | 30.68 | 31.11 | 30.45 | 30.89 | 39,757 | +0.04(+0.12%) |
Mar 14, 2011 | 30.43 | 31.01 | 30.43 | 30.85 | 43,511 | +0.03(+0.09%) |
Mar 11, 2011 | 30.98 | 31.03 | 30.43 | 30.82 | 51,424 | -0.33(-1.06%) |
Mar 10, 2011 | 31.56 | 31.66 | 30.86 | 31.16 | 68,835 | -1.11(-3.44%) |
Mar 09, 2011 | 32.33 | 32.65 | 32.23 | 32.27 | 42,091 | -0.23(-0.72%) |
Mar 08, 2011 | 31.65 | 32.78 | 31.34 | 32.50 | 54,679 | +1.13(+3.59%) |
Mar 07, 2011 | 32.31 | 32.46 | 30.82 | 31.37 | 53,615 | -0.75(-2.34%) |
Mar 04, 2011 | 32.83 | 32.83 | 31.43 | 32.12 | 79,793 | -0.79(-2.39%) |
Mar 03, 2011 | 30.12 | 33.07 | 30.07 | 32.91 | 145,008 | +3.28(+11.05%) |
Mar 02, 2011 | 30.15 | 30.44 | 29.50 | 29.63 | 50,475 | -0.69(-2.27%) |