Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.77 | 31.80 | 31.08 | 31.15 | 145,352 | -0.59(-1.85%) |
May 23, 2011 | 31.60 | 31.87 | 31.46 | 31.74 | 276,963 | -0.32(-0.99%) |
May 20, 2011 | 32.04 | 32.15 | 31.61 | 32.06 | 214,214 | -0.13(-0.39%) |
May 19, 2011 | 31.69 | 32.21 | 31.40 | 32.18 | 158,996 | +0.67(+2.11%) |
May 18, 2011 | 31.26 | 31.53 | 31.20 | 31.52 | 95,976 | +0.28(+0.90%) |
May 17, 2011 | 31.45 | 31.62 | 31.19 | 31.24 | 65,321 | -0.34(-1.07%) |
May 16, 2011 | 31.65 | 32.03 | 31.56 | 31.58 | 108,986 | -0.25(-0.79%) |
May 13, 2011 | 32.00 | 32.15 | 31.66 | 31.83 | 111,210 | -0.14(-0.45%) |
May 12, 2011 | 31.29 | 32.13 | 31.11 | 31.97 | 98,955 | +0.55(+1.75%) |
May 11, 2011 | 32.15 | 32.17 | 31.28 | 31.42 | 71,537 | -0.85(-2.63%) |
May 10, 2011 | 31.88 | 32.32 | 31.76 | 32.27 | 85,388 | +0.55(+1.73%) |
May 09, 2011 | 31.20 | 31.79 | 31.12 | 31.72 | 111,380 | +0.41(+1.33%) |
May 06, 2011 | 31.25 | 31.67 | 31.15 | 31.31 | 158,006 | +0.41(+1.34%) |
May 05, 2011 | 30.53 | 31.10 | 30.36 | 30.89 | 245,698 | +0.24(+0.79%) |
May 04, 2011 | 31.15 | 31.35 | 30.63 | 30.65 | 188,441 | -0.41(-1.30%) |
May 03, 2011 | 31.42 | 31.59 | 30.77 | 31.05 | 134,388 | -0.54(-1.71%) |
May 02, 2011 | 31.58 | 31.63 | 31.48 | 31.60 | 159,534 | -0.14(-0.46%) |
Apr 29, 2011 | 32.15 | 32.15 | 31.52 | 31.74 | 176,747 | -0.29(-0.90%) |
Apr 28, 2011 | 31.59 | 32.64 | 31.59 | 32.03 | 180,942 | +0.59(+1.87%) |
Apr 27, 2011 | 31.27 | 31.66 | 31.22 | 31.44 | 201,697 | +0.14(+0.46%) |
Apr 26, 2011 | 30.87 | 31.39 | 30.77 | 31.30 | 112,583 | +0.45(+1.47%) |
Apr 25, 2011 | 31.14 | 31.14 | 30.54 | 30.84 | 108,820 | -0.36(-1.14%) |
Apr 21, 2011 | 30.87 | 31.35 | 30.72 | 31.20 | 128,673 | +0.52(+1.70%) |
Apr 20, 2011 | 30.67 | 30.76 | 30.41 | 30.68 | 88,564 | +0.31(+1.02%) |
Apr 19, 2011 | 30.63 | 30.71 | 30.14 | 30.37 | 129,708 | -0.23(-0.76%) |
Apr 18, 2011 | 30.44 | 30.62 | 30.04 | 30.60 | 121,220 | -0.12(-0.38%) |
Apr 15, 2011 | 30.53 | 30.77 | 30.50 | 30.72 | 117,995 | +0.19(+0.63%) |
Apr 14, 2011 | 30.03 | 30.60 | 30.03 | 30.52 | 83,100 | +0.19(+0.64%) |
Apr 13, 2011 | 30.75 | 30.75 | 30.22 | 30.33 | 103,796 | -0.21(-0.69%) |
Apr 12, 2011 | 30.01 | 30.73 | 29.93 | 30.54 | 243,841 | +0.49(+1.64%) |
Apr 11, 2011 | 30.00 | 30.34 | 29.87 | 30.05 | 64,191 | +0.00(+0.00%) |
Apr 08, 2011 | 29.94 | 30.15 | 29.86 | 30.05 | 131,787 | +0.15(+0.52%) |
Apr 07, 2011 | 30.40 | 30.68 | 29.79 | 29.90 | 150,703 | -0.49(-1.62%) |
Apr 06, 2011 | 30.59 | 30.77 | 30.36 | 30.39 | 111,221 | -0.13(-0.41%) |
Apr 05, 2011 | 30.41 | 30.76 | 30.35 | 30.51 | 210,311 | +0.02(+0.06%) |
Apr 04, 2011 | 30.21 | 30.58 | 30.15 | 30.50 | 95,139 | +0.44(+1.48%) |
Apr 01, 2011 | 30.10 | 30.38 | 29.87 | 30.05 | 106,321 | +0.04(+0.14%) |
Mar 31, 2011 | 29.62 | 30.08 | 29.62 | 30.01 | 111,216 | +0.39(+1.30%) |
Mar 30, 2011 | 29.38 | 29.73 | 29.38 | 29.62 | 140,070 | +0.27(+0.92%) |
Mar 29, 2011 | 29.22 | 29.43 | 29.14 | 29.35 | 138,033 | +0.17(+0.59%) |
Mar 28, 2011 | 29.45 | 29.48 | 29.16 | 29.18 | 90,481 | -0.24(-0.82%) |
Mar 25, 2011 | 29.39 | 30.09 | 29.38 | 29.42 | 190,467 | +0.06(+0.20%) |
Mar 24, 2011 | 29.37 | 29.46 | 29.07 | 29.36 | 74,408 | +0.10(+0.33%) |
Mar 23, 2011 | 29.32 | 29.32 | 28.82 | 29.27 | 97,196 | -0.18(-0.62%) |
Mar 22, 2011 | 29.56 | 29.80 | 29.28 | 29.45 | 67,438 | -0.12(-0.39%) |
Mar 21, 2011 | 29.51 | 29.60 | 29.37 | 29.57 | 111,059 | +0.66(+2.27%) |
Mar 18, 2011 | 28.58 | 28.92 | 28.39 | 28.91 | 249,386 | +0.52(+1.83%) |
Mar 17, 2011 | 28.80 | 28.95 | 28.39 | 28.39 | 137,602 | -0.14(-0.51%) |
Mar 16, 2011 | 28.53 | 28.80 | 28.48 | 28.54 | 463,564 | -0.04(-0.14%) |
Mar 15, 2011 | 28.46 | 28.80 | 28.46 | 28.57 | 174,166 | -0.22(-0.77%) |
Mar 14, 2011 | 28.88 | 29.18 | 28.67 | 28.80 | 177,414 | -0.37(-1.26%) |
Mar 11, 2011 | 28.85 | 29.37 | 28.74 | 29.16 | 146,998 | +0.23(+0.80%) |
Mar 10, 2011 | 29.23 | 29.32 | 28.88 | 28.93 | 181,716 | -0.66(-2.22%) |
Mar 09, 2011 | 29.22 | 29.82 | 29.22 | 29.59 | 154,749 | +0.28(+0.95%) |
Mar 08, 2011 | 28.85 | 29.44 | 28.62 | 29.31 | 163,778 | +0.43(+1.50%) |
Mar 07, 2011 | 29.33 | 29.40 | 28.62 | 28.87 | 161,558 | -0.32(-1.09%) |
Mar 04, 2011 | 29.48 | 29.54 | 28.75 | 29.19 | 183,802 | -0.22(-0.75%) |
Mar 03, 2011 | 28.61 | 29.74 | 28.61 | 29.41 | 230,625 | +0.95(+3.35%) |
Mar 02, 2011 | 28.41 | 28.71 | 28.36 | 28.46 | 150,493 | +0.01(+0.03%) |