Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 29.27 | 29.71 | 29.27 | 29.70 | 53,072 | +0.69(+2.38%) |
May 23, 2011 | 29.40 | 29.40 | 28.78 | 29.01 | 158,010 | -1.62(-5.29%) |
May 20, 2011 | 30.94 | 31.10 | 30.50 | 30.63 | 139,465 | -1.14(-3.59%) |
May 19, 2011 | 31.84 | 31.92 | 31.68 | 31.77 | 141,823 | -0.97(-2.96%) |
May 18, 2011 | 32.79 | 33.03 | 32.61 | 32.74 | 67,589 | -0.26(-0.79%) |
May 17, 2011 | 32.70 | 33.10 | 32.70 | 33.00 | 78,842 | +0.38(+1.16%) |
May 16, 2011 | 33.20 | 33.20 | 32.62 | 32.62 | 60,377 | -0.58(-1.75%) |
May 13, 2011 | 33.36 | 33.66 | 33.15 | 33.20 | 267,765 | -0.70(-2.06%) |
May 12, 2011 | 33.75 | 34.05 | 33.63 | 33.90 | 82,548 | -0.65(-1.88%) |
May 11, 2011 | 35.00 | 35.00 | 34.29 | 34.55 | 717,591 | -0.86(-2.43%) |
May 10, 2011 | 35.00 | 35.50 | 35.00 | 35.41 | 65,181 | +0.49(+1.40%) |
May 09, 2011 | 34.69 | 35.05 | 34.69 | 34.92 | 99,589 | -0.06(-0.17%) |
May 06, 2011 | 35.72 | 35.72 | 34.98 | 34.98 | 256,687 | -0.27(-0.77%) |
May 05, 2011 | 35.50 | 35.61 | 35.10 | 35.25 | 217,906 | -0.25(-0.70%) |
May 04, 2011 | 35.70 | 35.70 | 35.38 | 35.50 | 73,565 | +0.00(+0.00%) |
May 03, 2011 | 36.18 | 36.18 | 35.40 | 35.50 | 70,954 | -0.25(-0.70%) |
May 02, 2011 | 35.82 | 35.83 | 35.66 | 35.75 | 91,979 | +0.53(+1.50%) |
Apr 29, 2011 | 35.25 | 35.53 | 35.13 | 35.22 | 88,614 | -0.13(-0.37%) |
Apr 28, 2011 | 34.98 | 35.35 | 34.78 | 35.35 | 141,901 | +1.11(+3.24%) |
Apr 27, 2011 | 33.90 | 34.40 | 33.75 | 34.24 | 174,612 | +0.44(+1.30%) |
Apr 26, 2011 | 33.43 | 34.14 | 33.43 | 33.80 | 87,694 | -0.10(-0.29%) |
Apr 25, 2011 | 34.03 | 34.03 | 33.79 | 33.90 | 69,986 | +0.73(+2.20%) |
Apr 21, 2011 | 33.22 | 33.26 | 32.93 | 33.17 | 47,102 | +0.25(+0.76%) |
Apr 20, 2011 | 32.91 | 33.03 | 32.79 | 32.92 | 64,209 | +0.22(+0.67%) |
Apr 19, 2011 | 32.60 | 32.79 | 32.31 | 32.70 | 63,529 | -0.23(-0.70%) |
Apr 18, 2011 | 32.85 | 33.31 | 32.74 | 32.93 | 72,218 | -0.68(-2.02%) |
Apr 15, 2011 | 33.65 | 33.87 | 33.45 | 33.61 | 65,763 | -0.34(-1.00%) |
Apr 14, 2011 | 34.03 | 34.03 | 33.80 | 33.95 | 48,560 | +0.50(+1.49%) |
Apr 13, 2011 | 33.25 | 33.67 | 33.25 | 33.45 | 39,245 | +0.50(+1.52%) |
Apr 12, 2011 | 32.79 | 33.15 | 32.70 | 32.95 | 121,145 | +0.25(+0.76%) |
Apr 11, 2011 | 32.82 | 33.10 | 32.60 | 32.70 | 77,214 | +0.03(+0.09%) |
Apr 08, 2011 | 32.79 | 32.84 | 32.49 | 32.67 | 120,935 | +0.72(+2.25%) |
Apr 07, 2011 | 32.31 | 32.31 | 31.68 | 31.95 | 102,967 | -0.60(-1.84%) |
Apr 06, 2011 | 32.53 | 32.75 | 32.50 | 32.55 | 97,078 | -0.34(-1.03%) |
Apr 05, 2011 | 33.19 | 33.19 | 32.89 | 32.89 | 126,652 | -0.82(-2.43%) |
Apr 04, 2011 | 33.79 | 33.79 | 33.50 | 33.71 | 122,645 | +0.21(+0.63%) |
Apr 01, 2011 | 33.40 | 33.80 | 33.30 | 33.50 | 275,022 | -0.50(-1.47%) |
Mar 31, 2011 | 34.30 | 34.37 | 33.85 | 34.00 | 104,349 | -0.10(-0.29%) |
Mar 30, 2011 | 34.10 | 34.10 | 34.10 | 34.10 | 142,303 | +0.43(+1.28%) |
Mar 29, 2011 | 33.80 | 34.00 | 33.45 | 33.67 | 328,120 | -0.52(-1.52%) |
Mar 28, 2011 | 34.50 | 34.50 | 34.06 | 34.19 | 1,212,878 | -0.53(-1.53%) |
Mar 25, 2011 | 34.73 | 35.00 | 34.20 | 34.72 | 281,911 | +1.20(+3.58%) |
Mar 24, 2011 | 33.05 | 33.90 | 33.02 | 33.52 | 324,110 | +0.57(+1.73%) |
Mar 23, 2011 | 32.85 | 33.25 | 32.55 | 32.95 | 256,255 | +0.20(+0.61%) |
Mar 22, 2011 | 33.10 | 33.15 | 32.50 | 32.75 | 348,713 | -1.00(-2.96%) |
Mar 21, 2011 | 34.18 | 34.18 | 33.72 | 33.75 | 358,443 | +1.05(+3.21%) |
Mar 18, 2011 | 31.75 | 32.96 | 31.65 | 32.70 | 230,095 | +0.30(+0.93%) |
Mar 17, 2011 | 32.05 | 32.85 | 31.88 | 32.40 | 297,582 | +1.11(+3.55%) |
Mar 16, 2011 | 32.25 | 32.90 | 31.00 | 31.29 | 529,470 | -0.86(-2.67%) |
Mar 15, 2011 | 29.69 | 32.20 | 29.50 | 32.15 | 272,403 | +0.15(+0.47%) |
Mar 14, 2011 | 30.70 | 32.05 | 30.70 | 32.00 | 308,242 | +1.25(+4.07%) |
Mar 11, 2011 | 30.00 | 31.09 | 30.00 | 30.75 | 147,333 | +0.10(+0.33%) |
Mar 10, 2011 | 30.70 | 30.96 | 30.65 | 30.65 | 26,273 | -1.12(-3.53%) |
Mar 09, 2011 | 31.85 | 31.85 | 31.55 | 31.77 | 65,325 | -0.33(-1.03%) |
Mar 08, 2011 | 31.60 | 32.15 | 31.60 | 32.10 | 77,864 | +0.46(+1.45%) |
Mar 07, 2011 | 31.80 | 31.98 | 31.64 | 31.64 | 515,785 | -0.46(-1.43%) |
Mar 04, 2011 | 31.80 | 32.15 | 31.80 | 32.10 | 143,105 | +0.10(+0.31%) |
Mar 03, 2011 | 31.60 | 32.00 | 31.58 | 32.00 | 18,788 | +0.62(+1.98%) |
Mar 02, 2011 | 31.34 | 31.58 | 31.28 | 31.38 | 51,584 | +0.34(+1.10%) |