Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.98 | 29.00 | 28.18 | 28.64 | 36,526 | -0.23(-0.81%) |
May 23, 2011 | 28.77 | 29.26 | 28.77 | 28.87 | 25,580 | -0.60(-2.03%) |
May 20, 2011 | 29.07 | 29.48 | 28.65 | 29.47 | 58,478 | +0.20(+0.67%) |
May 19, 2011 | 29.56 | 29.71 | 29.09 | 29.28 | 27,575 | +0.03(+0.09%) |
May 18, 2011 | 28.60 | 29.25 | 28.50 | 29.25 | 42,476 | +0.85(+2.99%) |
May 17, 2011 | 28.24 | 28.65 | 27.69 | 28.40 | 79,919 | +0.00(+0.00%) |
May 16, 2011 | 29.33 | 29.64 | 28.36 | 28.40 | 52,190 | -1.24(-4.20%) |
May 13, 2011 | 30.70 | 31.03 | 29.54 | 29.64 | 31,394 | -1.16(-3.78%) |
May 12, 2011 | 30.18 | 30.95 | 29.98 | 30.81 | 29,234 | +0.42(+1.38%) |
May 11, 2011 | 30.46 | 30.61 | 30.25 | 30.39 | 57,681 | -0.22(-0.73%) |
May 10, 2011 | 30.07 | 30.74 | 30.07 | 30.61 | 52,406 | +0.55(+1.85%) |
May 09, 2011 | 29.70 | 30.15 | 29.56 | 30.06 | 28,099 | +0.21(+0.69%) |
May 06, 2011 | 30.49 | 30.85 | 29.64 | 29.85 | 27,349 | -0.22(-0.74%) |
May 05, 2011 | 30.38 | 31.01 | 29.76 | 30.07 | 46,407 | -0.55(-1.78%) |
May 04, 2011 | 30.38 | 30.73 | 30.15 | 30.62 | 62,764 | +0.24(+0.79%) |
May 03, 2011 | 31.60 | 31.60 | 29.68 | 30.38 | 76,884 | -1.34(-4.23%) |
May 02, 2011 | 31.75 | 31.81 | 31.72 | 31.72 | 62,444 | -0.95(-2.90%) |
Apr 29, 2011 | 32.43 | 32.69 | 32.17 | 32.67 | 43,212 | +0.16(+0.49%) |
Apr 28, 2011 | 32.88 | 32.88 | 32.02 | 32.50 | 42,375 | -0.39(-1.19%) |
Apr 27, 2011 | 32.75 | 33.00 | 32.70 | 32.90 | 14,648 | +0.09(+0.27%) |
Apr 26, 2011 | 31.80 | 32.98 | 31.76 | 32.81 | 82,575 | +0.97(+3.03%) |
Apr 25, 2011 | 32.03 | 32.13 | 31.74 | 31.84 | 44,657 | -0.35(-1.08%) |
Apr 21, 2011 | 32.68 | 32.77 | 31.78 | 32.19 | 75,565 | -0.42(-1.29%) |
Apr 20, 2011 | 32.80 | 33.03 | 32.30 | 32.61 | 43,519 | +0.31(+0.97%) |
Apr 19, 2011 | 32.43 | 32.43 | 32.10 | 32.30 | 40,842 | -0.02(-0.06%) |
Apr 18, 2011 | 31.96 | 32.36 | 31.96 | 32.32 | 40,727 | -0.38(-1.17%) |
Apr 15, 2011 | 32.45 | 32.83 | 31.95 | 32.70 | 40,792 | +0.14(+0.44%) |
Apr 14, 2011 | 31.83 | 32.61 | 31.57 | 32.56 | 23,471 | +0.45(+1.39%) |
Apr 13, 2011 | 32.87 | 32.87 | 31.99 | 32.11 | 36,264 | -0.48(-1.48%) |
Apr 12, 2011 | 32.70 | 33.05 | 32.38 | 32.59 | 30,807 | -0.30(-0.92%) |
Apr 11, 2011 | 33.17 | 33.49 | 32.68 | 32.90 | 19,404 | -0.26(-0.78%) |
Apr 08, 2011 | 34.43 | 34.43 | 33.14 | 33.16 | 27,865 | -0.94(-2.75%) |
Apr 07, 2011 | 34.87 | 34.88 | 34.01 | 34.09 | 38,042 | -0.61(-1.75%) |
Apr 06, 2011 | 34.43 | 34.94 | 34.36 | 34.70 | 27,625 | +0.42(+1.22%) |
Apr 05, 2011 | 34.45 | 34.93 | 34.10 | 34.28 | 24,777 | -0.29(-0.83%) |
Apr 04, 2011 | 34.09 | 34.62 | 33.51 | 34.57 | 45,477 | +0.71(+2.11%) |
Apr 01, 2011 | 34.22 | 34.67 | 33.67 | 33.85 | 27,360 | +0.00(+0.00%) |
Mar 31, 2011 | 33.34 | 34.09 | 33.34 | 33.85 | 34,242 | +0.32(+0.96%) |
Mar 30, 2011 | 33.53 | 33.53 | 33.53 | 33.53 | 143,665 | +0.19(+0.56%) |
Mar 29, 2011 | 32.27 | 33.36 | 32.25 | 33.34 | 49,165 | +1.10(+3.41%) |
Mar 28, 2011 | 32.07 | 32.63 | 31.83 | 32.25 | 91,035 | +0.18(+0.56%) |
Mar 25, 2011 | 32.40 | 32.79 | 31.75 | 32.07 | 57,695 | -0.08(-0.25%) |
Mar 24, 2011 | 32.33 | 32.53 | 31.22 | 32.15 | 154,805 | +0.19(+0.59%) |
Mar 23, 2011 | 32.85 | 32.85 | 31.81 | 31.96 | 120,806 | -1.03(-3.11%) |
Mar 22, 2011 | 32.75 | 33.44 | 32.30 | 32.99 | 61,793 | +0.27(+0.82%) |
Mar 21, 2011 | 32.44 | 32.75 | 32.23 | 32.72 | 63,139 | +1.37(+4.36%) |
Mar 18, 2011 | 30.65 | 31.78 | 30.61 | 31.35 | 92,505 | +0.96(+3.18%) |
Mar 17, 2011 | 30.74 | 30.74 | 30.34 | 30.39 | 26,264 | +0.07(+0.24%) |
Mar 16, 2011 | 30.76 | 30.96 | 30.26 | 30.32 | 67,838 | -0.52(-1.68%) |
Mar 15, 2011 | 30.63 | 31.06 | 30.40 | 30.83 | 39,826 | +0.04(+0.12%) |
Mar 14, 2011 | 30.38 | 30.96 | 30.38 | 30.80 | 43,587 | +0.03(+0.09%) |
Mar 11, 2011 | 30.92 | 30.98 | 30.38 | 30.77 | 51,513 | -0.33(-1.06%) |
Mar 10, 2011 | 31.50 | 31.60 | 30.81 | 31.10 | 68,954 | -1.11(-3.44%) |
Mar 09, 2011 | 32.27 | 32.59 | 32.17 | 32.21 | 42,164 | -0.23(-0.72%) |
Mar 08, 2011 | 31.59 | 32.73 | 31.29 | 32.44 | 54,774 | +1.13(+3.59%) |
Mar 07, 2011 | 32.25 | 32.41 | 30.76 | 31.32 | 53,708 | -0.75(-2.34%) |
Mar 04, 2011 | 32.77 | 32.77 | 31.38 | 32.07 | 79,932 | -0.79(-2.39%) |
Mar 03, 2011 | 30.07 | 33.01 | 30.02 | 32.85 | 145,260 | +3.27(+11.05%) |
Mar 02, 2011 | 30.10 | 30.39 | 29.45 | 29.58 | 50,563 | -0.69(-2.27%) |