Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 33.32 | 33.52 | 32.69 | 33.28 | 36,434 | +0.11(+0.34%) |
May 23, 2011 | 33.62 | 33.66 | 33.02 | 33.17 | 62,961 | -0.84(-2.46%) |
May 20, 2011 | 33.94 | 34.21 | 33.21 | 34.00 | 88,309 | -0.08(-0.22%) |
May 19, 2011 | 33.94 | 34.23 | 33.75 | 34.08 | 73,307 | +0.08(+0.22%) |
May 18, 2011 | 33.43 | 34.05 | 33.15 | 34.00 | 90,598 | +0.70(+2.09%) |
May 17, 2011 | 32.86 | 33.50 | 32.75 | 33.31 | 98,807 | +0.45(+1.38%) |
May 16, 2011 | 32.90 | 34.12 | 32.84 | 32.86 | 47,740 | -0.22(-0.65%) |
May 13, 2011 | 33.73 | 33.73 | 32.80 | 33.07 | 33,781 | -0.70(-2.06%) |
May 12, 2011 | 33.73 | 33.93 | 33.37 | 33.77 | 35,273 | -0.03(-0.08%) |
May 11, 2011 | 34.18 | 34.40 | 33.36 | 33.80 | 95,313 | -0.40(-1.18%) |
May 10, 2011 | 33.95 | 34.73 | 33.95 | 34.20 | 35,156 | +0.32(+0.95%) |
May 09, 2011 | 32.63 | 33.99 | 32.49 | 33.88 | 42,956 | +1.33(+4.08%) |
May 06, 2011 | 32.58 | 32.81 | 32.26 | 32.55 | 29,726 | +0.15(+0.46%) |
May 05, 2011 | 32.16 | 32.83 | 32.11 | 32.40 | 30,700 | +0.01(+0.03%) |
May 04, 2011 | 32.49 | 32.56 | 32.03 | 32.39 | 45,928 | -0.15(-0.46%) |
May 03, 2011 | 32.84 | 32.86 | 32.12 | 32.54 | 41,510 | -0.40(-1.23%) |
May 02, 2011 | 32.96 | 33.01 | 32.87 | 32.95 | 34,279 | -0.61(-1.82%) |
Apr 29, 2011 | 33.67 | 33.95 | 33.24 | 33.56 | 40,457 | -0.12(-0.36%) |
Apr 28, 2011 | 33.01 | 33.74 | 32.96 | 33.68 | 34,949 | +0.60(+1.82%) |
Apr 27, 2011 | 33.67 | 33.67 | 32.41 | 33.08 | 71,813 | -0.49(-1.46%) |
Apr 26, 2011 | 32.58 | 33.62 | 32.56 | 33.57 | 52,837 | +1.03(+3.15%) |
Apr 25, 2011 | 32.49 | 32.61 | 32.25 | 32.54 | 15,394 | -0.08(-0.26%) |
Apr 21, 2011 | 33.08 | 33.08 | 32.53 | 32.63 | 23,556 | -0.24(-0.74%) |
Apr 20, 2011 | 32.67 | 32.91 | 32.45 | 32.87 | 36,699 | +0.67(+2.08%) |
Apr 19, 2011 | 32.36 | 32.36 | 31.92 | 32.21 | 81,086 | -0.05(-0.15%) |
Apr 18, 2011 | 32.40 | 32.55 | 31.99 | 32.25 | 127,758 | -0.59(-1.81%) |
Apr 15, 2011 | 32.73 | 33.14 | 32.58 | 32.85 | 48,143 | +0.01(+0.03%) |
Apr 14, 2011 | 32.63 | 32.85 | 32.39 | 32.84 | 48,472 | -0.03(-0.09%) |
Apr 13, 2011 | 33.23 | 33.23 | 32.61 | 32.86 | 33,731 | -0.23(-0.68%) |
Apr 12, 2011 | 32.74 | 33.16 | 32.44 | 33.09 | 109,608 | +0.10(+0.31%) |
Apr 11, 2011 | 33.10 | 33.23 | 32.72 | 32.99 | 97,833 | -0.14(-0.43%) |
Apr 08, 2011 | 33.82 | 33.85 | 33.10 | 33.13 | 88,058 | -0.50(-1.48%) |
Apr 07, 2011 | 34.42 | 34.58 | 33.57 | 33.63 | 75,558 | -0.89(-2.56%) |
Apr 06, 2011 | 34.81 | 34.87 | 34.33 | 34.51 | 46,509 | -0.24(-0.68%) |
Apr 05, 2011 | 35.12 | 35.12 | 34.66 | 34.75 | 58,115 | -0.34(-0.97%) |
Apr 04, 2011 | 35.17 | 35.50 | 34.87 | 35.09 | 160,209 | +0.06(+0.16%) |
Apr 01, 2011 | 34.80 | 35.12 | 34.53 | 35.03 | 76,829 | +0.43(+1.25%) |
Mar 31, 2011 | 34.65 | 34.81 | 34.46 | 34.60 | 101,705 | -0.09(-0.27%) |
Mar 30, 2011 | 34.69 | 34.69 | 34.69 | 34.69 | 70,002 | +0.04(+0.11%) |
Mar 29, 2011 | 34.23 | 34.68 | 34.06 | 34.65 | 110,655 | +0.34(+0.99%) |
Mar 28, 2011 | 34.00 | 34.54 | 33.74 | 34.31 | 181,395 | +0.34(+1.00%) |
Mar 25, 2011 | 34.28 | 34.60 | 33.91 | 33.98 | 49,453 | -0.26(-0.77%) |
Mar 24, 2011 | 34.14 | 34.45 | 33.75 | 34.24 | 175,263 | +0.27(+0.80%) |
Mar 23, 2011 | 33.51 | 33.98 | 32.72 | 33.97 | 318,819 | +0.32(+0.95%) |
Mar 22, 2011 | 34.48 | 34.75 | 32.91 | 33.65 | 282,925 | -0.93(-2.70%) |
Mar 21, 2011 | 34.36 | 34.61 | 33.44 | 34.58 | 267,206 | +0.82(+2.43%) |
Mar 18, 2011 | 32.34 | 33.76 | 32.21 | 33.76 | 227,689 | +1.79(+5.60%) |
Mar 17, 2011 | 32.02 | 32.57 | 31.31 | 31.97 | 220,025 | +0.28(+0.89%) |
Mar 16, 2011 | 30.83 | 31.93 | 30.56 | 31.69 | 174,403 | +0.68(+2.19%) |
Mar 15, 2011 | 30.05 | 31.16 | 29.93 | 31.01 | 162,395 | +1.08(+3.62%) |
Mar 14, 2011 | 28.93 | 30.04 | 28.93 | 29.93 | 80,881 | +0.78(+2.68%) |
Mar 11, 2011 | 28.30 | 29.40 | 28.30 | 29.14 | 96,622 | +0.85(+2.99%) |
Mar 10, 2011 | 27.96 | 28.47 | 27.96 | 28.30 | 146,035 | -0.05(-0.17%) |
Mar 09, 2011 | 28.09 | 28.43 | 27.94 | 28.34 | 137,276 | +0.28(+1.01%) |
Mar 08, 2011 | 27.05 | 28.44 | 26.91 | 28.06 | 105,947 | +1.03(+3.80%) |
Mar 07, 2011 | 25.91 | 27.23 | 25.85 | 27.04 | 143,584 | +1.13(+4.36%) |
Mar 04, 2011 | 25.93 | 25.98 | 25.75 | 25.91 | 43,968 | -0.09(-0.36%) |
Mar 03, 2011 | 25.60 | 26.34 | 25.37 | 26.00 | 53,239 | +0.59(+2.33%) |
Mar 02, 2011 | 25.21 | 25.45 | 24.95 | 25.41 | 44,208 | +0.25(+1.01%) |