Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.13 | 37.13 | 37.13 | 37.13 | 123 | +0.71(+1.95%) |
May 23, 2011 | 36.48 | 36.48 | 36.42 | 36.42 | 1,170 | -0.36(-0.98%) |
May 19, 2011 | 36.78 | 36.78 | 36.78 | 36.78 | 0 | -0.40(-1.08%) |
May 18, 2011 | 36.83 | 37.18 | 36.83 | 37.18 | 976 | +0.81(+2.23%) |
May 17, 2011 | 36.36 | 36.37 | 36.35 | 36.37 | 589 | -0.12(-0.33%) |
May 16, 2011 | 36.81 | 36.81 | 36.49 | 36.49 | 421 | -0.01(-0.03%) |
May 13, 2011 | 36.39 | 36.50 | 36.39 | 36.50 | 447 | -0.46(-1.24%) |
May 12, 2011 | 36.96 | 36.96 | 36.96 | 36.96 | 531 | +0.23(+0.63%) |
May 11, 2011 | 36.73 | 36.73 | 36.73 | 36.73 | 200 | -0.41(-1.10%) |
May 10, 2011 | 37.14 | 37.14 | 37.09 | 37.14 | 1,210 | +0.17(+0.46%) |
May 09, 2011 | 36.93 | 36.97 | 36.70 | 36.97 | 724 | -0.20(-0.54%) |
May 06, 2011 | 37.00 | 37.17 | 37.00 | 37.17 | 667 | +0.82(+2.26%) |
May 05, 2011 | 36.43 | 36.43 | 36.35 | 36.35 | 1,600 | -0.10(-0.27%) |
May 04, 2011 | 36.43 | 36.45 | 36.43 | 36.45 | 1,432 | -0.02(-0.05%) |
May 03, 2011 | 36.50 | 36.50 | 36.47 | 36.47 | 684 | -0.06(-0.16%) |
May 02, 2011 | 36.53 | 36.53 | 36.53 | 36.53 | 629 | +0.03(+0.08%) |
Apr 29, 2011 | 36.31 | 36.53 | 36.25 | 36.50 | 1,168 | +0.28(+0.77%) |
Apr 28, 2011 | 36.22 | 36.22 | 36.22 | 36.22 | 1,077 | +0.52(+1.46%) |
Apr 27, 2011 | 35.70 | 35.70 | 35.70 | 35.70 | 190 | +0.15(+0.42%) |
Apr 26, 2011 | 35.48 | 35.55 | 35.48 | 35.55 | 884 | -0.21(-0.59%) |
Apr 25, 2011 | 35.77 | 35.77 | 35.76 | 35.76 | 1,938 | -0.39(-1.08%) |
Apr 21, 2011 | 36.32 | 36.32 | 36.10 | 36.15 | 1,975 | +0.02(+0.06%) |
Apr 20, 2011 | 36.10 | 36.13 | 35.93 | 36.13 | 2,316 | +0.35(+0.98%) |
Apr 19, 2011 | 35.75 | 35.78 | 35.75 | 35.78 | 17,740 | +0.10(+0.28%) |
Apr 18, 2011 | 35.79 | 35.80 | 35.68 | 35.68 | 2,184 | -0.25(-0.70%) |
Apr 15, 2011 | 35.93 | 35.93 | 35.75 | 35.93 | 1,171 | +0.38(+1.07%) |
Apr 14, 2011 | 35.56 | 35.56 | 35.55 | 35.55 | 1,967 | -0.27(-0.75%) |
Apr 12, 2011 | 35.82 | 35.82 | 35.82 | 35.82 | 0 | +0.54(+1.53%) |
Apr 11, 2011 | 35.28 | 35.28 | 35.28 | 35.28 | 1,000 | +0.28(+0.80%) |
Apr 08, 2011 | 35.00 | 35.00 | 35.00 | 35.00 | 100 | +0.15(+0.43%) |
Apr 07, 2011 | 35.00 | 35.00 | 34.60 | 34.85 | 5,434 | +0.04(+0.11%) |
Apr 06, 2011 | 34.78 | 34.81 | 34.71 | 34.81 | 15,134 | +0.02(+0.06%) |
Apr 05, 2011 | 34.66 | 34.79 | 34.66 | 34.79 | 699 | -0.39(-1.11%) |
Apr 04, 2011 | 35.28 | 35.28 | 35.18 | 35.18 | 1,343 | -0.32(-0.90%) |
Apr 01, 2011 | 35.50 | 35.50 | 35.50 | 35.50 | 100 | -0.25(-0.70%) |
Mar 31, 2011 | 36.18 | 36.18 | 35.75 | 35.75 | 1,224 | -0.35(-0.97%) |
Mar 30, 2011 | 36.10 | 36.10 | 36.10 | 36.10 | 900 | +0.25(+0.70%) |
Mar 29, 2011 | 36.20 | 36.20 | 35.70 | 35.85 | 7,482 | -0.75(-2.05%) |
Mar 28, 2011 | 37.55 | 37.55 | 36.60 | 36.60 | 4,123 | -1.64(-4.29%) |
Mar 25, 2011 | 38.24 | 38.24 | 38.24 | 38.24 | 279 | -0.03(-0.08%) |
Mar 24, 2011 | 37.89 | 38.28 | 37.89 | 38.27 | 2,815 | +0.85(+2.27%) |
Mar 23, 2011 | 36.93 | 37.42 | 36.93 | 37.42 | 262 | -0.28(-0.74%) |
Mar 22, 2011 | 37.70 | 37.70 | 37.20 | 37.70 | 117,911 | -0.70(-1.82%) |
Mar 21, 2011 | 37.88 | 38.40 | 37.88 | 38.40 | 1,358 | +1.15(+3.09%) |
Mar 18, 2011 | 37.50 | 37.50 | 37.25 | 37.25 | 1,100 | -0.59(-1.56%) |
Mar 17, 2011 | 38.26 | 38.26 | 37.84 | 37.84 | 560 | +1.27(+3.47%) |
Mar 16, 2011 | 36.85 | 36.85 | 36.57 | 36.57 | 61,700 | -1.33(-3.51%) |
Mar 15, 2011 | 36.10 | 37.90 | 36.10 | 37.90 | 1,200 | +1.50(+4.12%) |
Mar 14, 2011 | 36.38 | 36.40 | 36.38 | 36.40 | 2,248 | -0.95(-2.54%) |
Mar 11, 2011 | 37.50 | 38.00 | 37.35 | 37.35 | 2,700 | -0.63(-1.66%) |
Mar 09, 2011 | 37.98 | 37.98 | 37.98 | 37.98 | 0 | -0.17(-0.45%) |
Mar 08, 2011 | 38.30 | 38.30 | 38.15 | 38.15 | 400 | +0.46(+1.22%) |
Mar 07, 2011 | 38.08 | 38.22 | 37.69 | 37.69 | 21,600 | +0.13(+0.35%) |
Mar 04, 2011 | 38.00 | 38.00 | 37.56 | 37.56 | 2,775 | -0.50(-1.31%) |
Mar 03, 2011 | 37.75 | 38.06 | 37.75 | 38.06 | 2,900 | +0.31(+0.82%) |
Mar 02, 2011 | 37.63 | 37.75 | 37.60 | 37.75 | 2,279 | +0.40(+1.07%) |