Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 36.78 | 36.78 | 35.28 | 35.84 | 3,918 | -0.44(-1.21%) |
May 23, 2011 | 36.61 | 37.12 | 36.13 | 36.28 | 12,634 | +0.66(+1.85%) |
May 20, 2011 | 35.85 | 36.12 | 35.48 | 35.62 | 16,594 | -0.11(-0.31%) |
May 19, 2011 | 36.07 | 36.07 | 35.56 | 35.73 | 1,815 | -0.04(-0.11%) |
May 18, 2011 | 35.96 | 36.50 | 35.48 | 35.77 | 4,317 | -0.77(-2.12%) |
May 17, 2011 | 36.76 | 36.89 | 36.45 | 36.54 | 10,133 | +0.09(+0.24%) |
May 16, 2011 | 36.50 | 36.53 | 36.08 | 36.45 | 3,434 | +0.31(+0.85%) |
May 13, 2011 | 36.29 | 36.41 | 35.97 | 36.14 | 6,336 | -0.01(-0.03%) |
May 12, 2011 | 36.42 | 36.54 | 36.02 | 36.15 | 15,156 | +0.03(+0.08%) |
May 11, 2011 | 35.58 | 36.18 | 35.36 | 36.12 | 9,052 | +1.09(+3.11%) |
May 10, 2011 | 35.23 | 35.37 | 34.94 | 35.04 | 5,119 | -0.10(-0.28%) |
May 09, 2011 | 35.49 | 35.69 | 35.05 | 35.13 | 21,405 | -0.64(-1.78%) |
May 06, 2011 | 36.48 | 36.48 | 34.70 | 35.77 | 20,429 | -0.17(-0.46%) |
May 05, 2011 | 35.94 | 36.30 | 35.39 | 35.94 | 27,926 | +0.75(+2.13%) |
May 04, 2011 | 34.92 | 35.49 | 34.92 | 35.19 | 11,796 | +0.64(+1.85%) |
May 03, 2011 | 34.22 | 34.72 | 34.06 | 34.55 | 2,723 | +0.69(+2.05%) |
May 02, 2011 | 33.84 | 33.85 | 33.84 | 33.85 | 10,487 | +0.52(+1.57%) |
Apr 29, 2011 | 33.56 | 33.64 | 33.33 | 33.33 | 2,959 | -0.47(-1.39%) |
Apr 28, 2011 | 33.80 | 33.80 | 33.80 | 33.80 | 100 | -0.06(-0.18%) |
Apr 27, 2011 | 33.87 | 34.09 | 33.86 | 33.86 | 958 | +0.11(+0.32%) |
Apr 26, 2011 | 32.54 | 33.89 | 32.54 | 33.76 | 1,723 | -0.34(-0.99%) |
Apr 25, 2011 | 33.97 | 34.20 | 33.97 | 34.09 | 3,124 | +0.15(+0.44%) |
Apr 21, 2011 | 33.96 | 34.18 | 33.72 | 33.94 | 14,467 | -0.22(-0.65%) |
Apr 20, 2011 | 34.18 | 34.23 | 34.14 | 34.17 | 2,086 | -0.76(-2.17%) |
Apr 19, 2011 | 34.99 | 35.12 | 34.89 | 34.92 | 6,958 | -0.37(-1.04%) |
Apr 18, 2011 | 35.50 | 35.59 | 35.29 | 35.29 | 4,749 | +0.53(+1.54%) |
Apr 15, 2011 | 34.83 | 34.91 | 34.70 | 34.76 | 2,824 | -0.29(-0.82%) |
Apr 14, 2011 | 35.78 | 35.78 | 34.96 | 35.04 | 3,988 | -0.34(-0.95%) |
Apr 13, 2011 | 34.64 | 35.87 | 34.22 | 35.38 | 6,833 | +0.03(+0.08%) |
Apr 12, 2011 | 35.17 | 35.49 | 35.01 | 35.35 | 10,522 | +0.98(+2.86%) |
Apr 11, 2011 | 34.19 | 34.37 | 33.70 | 34.37 | 2,695 | +0.60(+1.77%) |
Apr 08, 2011 | 33.88 | 33.88 | 32.68 | 33.77 | 6,531 | -0.10(-0.30%) |
Apr 07, 2011 | 33.71 | 33.96 | 33.71 | 33.87 | 2,330 | -0.02(-0.05%) |
Apr 06, 2011 | 33.85 | 33.94 | 33.39 | 33.89 | 2,743 | +0.40(+1.20%) |
Apr 05, 2011 | 33.69 | 33.69 | 33.48 | 33.49 | 504 | -0.17(-0.52%) |
Apr 04, 2011 | 33.63 | 33.67 | 33.63 | 33.67 | 806 | -0.04(-0.12%) |
Apr 01, 2011 | 33.51 | 33.71 | 33.51 | 33.71 | 1,740 | -0.13(-0.38%) |
Mar 31, 2011 | 33.61 | 33.83 | 33.58 | 33.83 | 617 | +0.23(+0.68%) |
Mar 30, 2011 | 33.71 | 33.71 | 33.61 | 33.61 | 2,910 | -0.42(-1.23%) |
Mar 29, 2011 | 34.20 | 34.20 | 34.02 | 34.02 | 817 | -0.16(-0.45%) |
Mar 28, 2011 | 34.12 | 34.44 | 34.12 | 34.18 | 1,502 | -0.18(-0.53%) |
Mar 25, 2011 | 34.71 | 34.72 | 34.30 | 34.36 | 3,666 | -0.35(-1.00%) |
Mar 24, 2011 | 34.63 | 34.75 | 34.62 | 34.71 | 4,567 | -0.02(-0.06%) |
Mar 23, 2011 | 34.88 | 34.88 | 34.73 | 34.73 | 2,017 | -0.08(-0.23%) |
Mar 22, 2011 | 34.73 | 34.81 | 34.73 | 34.81 | 10,289 | +0.03(+0.09%) |
Mar 21, 2011 | 34.77 | 34.85 | 34.72 | 34.78 | 11,257 | -1.00(-2.80%) |
Mar 18, 2011 | 35.45 | 35.79 | 35.45 | 35.78 | 1,925 | -0.19(-0.52%) |
Mar 17, 2011 | 36.68 | 36.73 | 35.88 | 35.97 | 4,965 | -0.80(-2.18%) |
Mar 16, 2011 | 36.79 | 36.79 | 35.76 | 36.77 | 6,153 | +0.62(+1.73%) |
Mar 15, 2011 | 36.21 | 36.26 | 35.81 | 36.14 | 18,521 | +0.34(+0.94%) |
Mar 14, 2011 | 37.18 | 37.18 | 35.04 | 35.81 | 5,967 | -0.04(-0.11%) |
Mar 11, 2011 | 37.63 | 38.01 | 35.64 | 35.85 | 33,691 | -0.68(-1.86%) |
Mar 10, 2011 | 35.87 | 36.52 | 35.70 | 36.52 | 18,454 | +1.14(+3.24%) |
Mar 09, 2011 | 35.09 | 35.42 | 35.09 | 35.38 | 5,852 | +0.27(+0.76%) |
Mar 08, 2011 | 34.94 | 35.38 | 34.91 | 35.11 | 29,609 | +0.38(+1.08%) |
Mar 07, 2011 | 36.70 | 36.70 | 34.22 | 34.74 | 34,095 | +0.14(+0.40%) |
Mar 04, 2011 | 34.61 | 34.91 | 34.60 | 34.60 | 7,109 | +0.13(+0.37%) |
Mar 03, 2011 | 34.70 | 34.70 | 34.47 | 34.47 | 2,619 | -0.50(-1.42%) |
Mar 02, 2011 | 35.29 | 35.29 | 34.96 | 34.96 | 4,741 | -0.04(-0.11%) |