Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.67 | 29.15 | 28.67 | 28.70 | 4,463 | +0.27(+0.93%) |
May 23, 2011 | 28.76 | 28.79 | 28.43 | 28.43 | 2,412 | -0.77(-2.62%) |
May 20, 2011 | 29.34 | 29.40 | 29.16 | 29.20 | 6,556 | -0.27(-0.93%) |
May 19, 2011 | 29.18 | 30.13 | 29.18 | 29.47 | 3,855 | +0.11(+0.39%) |
May 18, 2011 | 29.11 | 29.43 | 29.08 | 29.36 | 1,454 | +0.29(+0.99%) |
May 17, 2011 | 29.36 | 29.46 | 29.07 | 29.07 | 2,553 | -0.32(-1.08%) |
May 16, 2011 | 29.99 | 30.04 | 29.39 | 29.39 | 4,731 | -0.61(-2.02%) |
May 13, 2011 | 30.34 | 30.73 | 29.99 | 29.99 | 4,029 | -0.92(-2.99%) |
May 12, 2011 | 30.77 | 31.05 | 30.70 | 30.92 | 1,473 | +0.27(+0.89%) |
May 11, 2011 | 31.22 | 31.24 | 30.64 | 30.64 | 3,471 | -0.68(-2.18%) |
May 10, 2011 | 29.88 | 31.33 | 29.88 | 31.33 | 18,891 | +1.00(+3.30%) |
May 09, 2011 | 31.04 | 31.04 | 30.12 | 30.33 | 8,415 | -0.77(-2.48%) |
May 06, 2011 | 31.44 | 32.36 | 30.90 | 31.10 | 3,566 | +0.99(+3.29%) |
May 05, 2011 | 30.52 | 30.76 | 29.69 | 30.11 | 8,732 | -0.50(-1.63%) |
May 04, 2011 | 30.95 | 31.18 | 30.61 | 30.61 | 12,723 | -0.74(-2.37%) |
May 03, 2011 | 31.10 | 31.48 | 31.10 | 31.35 | 2,668 | -0.17(-0.53%) |
May 02, 2011 | 31.78 | 32.08 | 31.52 | 31.52 | 3,529 | -0.05(-0.17%) |
Apr 29, 2011 | 31.22 | 31.68 | 31.16 | 31.57 | 10,806 | +0.23(+0.75%) |
Apr 28, 2011 | 31.02 | 31.67 | 31.02 | 31.33 | 3,729 | +0.52(+1.70%) |
Apr 27, 2011 | 30.83 | 30.83 | 30.65 | 30.81 | 2,298 | -0.20(-0.63%) |
Apr 26, 2011 | 30.90 | 31.46 | 30.87 | 31.01 | 3,624 | +0.14(+0.44%) |
Apr 25, 2011 | 30.49 | 30.88 | 30.46 | 30.87 | 998 | -0.12(-0.39%) |
Apr 21, 2011 | 31.03 | 31.30 | 30.99 | 30.99 | 15,157 | -0.47(-1.49%) |
Apr 20, 2011 | 31.27 | 31.79 | 30.71 | 31.46 | 10,414 | +0.61(+1.99%) |
Apr 19, 2011 | 30.85 | 30.85 | 30.85 | 30.85 | 132 | -0.21(-0.68%) |
Apr 18, 2011 | 31.05 | 31.75 | 30.29 | 31.06 | 6,356 | -0.39(-1.23%) |
Apr 15, 2011 | 31.20 | 31.77 | 31.19 | 31.45 | 13,743 | +0.18(+0.58%) |
Apr 14, 2011 | 31.26 | 31.33 | 31.06 | 31.27 | 2,764 | +0.02(+0.05%) |
Apr 13, 2011 | 30.43 | 31.25 | 29.85 | 31.25 | 8,829 | +0.87(+2.87%) |
Apr 12, 2011 | 31.08 | 31.18 | 28.96 | 30.38 | 5,201 | -0.92(-2.95%) |
Apr 11, 2011 | 30.65 | 32.82 | 30.65 | 31.30 | 16,789 | -0.14(-0.46%) |
Apr 08, 2011 | 32.54 | 32.54 | 31.31 | 31.45 | 10,229 | -1.85(-5.57%) |
Apr 07, 2011 | 34.76 | 34.76 | 33.24 | 33.30 | 6,409 | -1.21(-3.51%) |
Apr 06, 2011 | 35.44 | 35.57 | 34.51 | 34.51 | 26,915 | -1.07(-3.00%) |
Apr 05, 2011 | 35.04 | 36.22 | 35.03 | 35.58 | 17,276 | +0.56(+1.60%) |
Apr 04, 2011 | 35.72 | 35.72 | 35.02 | 35.02 | 14,187 | -0.49(-1.39%) |
Apr 01, 2011 | 34.78 | 36.12 | 34.36 | 35.51 | 31,004 | +0.60(+1.71%) |
Mar 31, 2011 | 34.41 | 34.91 | 34.31 | 34.91 | 12,222 | +0.36(+1.05%) |
Mar 30, 2011 | 34.54 | 34.79 | 34.24 | 34.55 | 19,204 | +0.11(+0.33%) |
Mar 29, 2011 | 32.77 | 35.10 | 32.77 | 34.44 | 24,647 | +1.46(+4.43%) |
Mar 28, 2011 | 32.42 | 32.98 | 32.09 | 32.98 | 10,765 | +0.48(+1.47%) |
Mar 25, 2011 | 31.33 | 32.54 | 31.33 | 32.50 | 8,655 | +1.28(+4.10%) |
Mar 24, 2011 | 30.45 | 31.22 | 30.42 | 31.22 | 9,542 | +0.98(+3.23%) |
Mar 23, 2011 | 29.28 | 30.25 | 28.19 | 30.24 | 18,864 | +0.80(+2.73%) |
Mar 22, 2011 | 29.33 | 30.16 | 28.96 | 29.44 | 34,573 | -0.02(-0.05%) |
Mar 21, 2011 | 29.25 | 30.09 | 28.81 | 29.46 | 20,229 | +0.85(+2.96%) |
Mar 18, 2011 | 28.86 | 28.96 | 28.61 | 28.61 | 13,842 | -0.19(-0.66%) |
Mar 17, 2011 | 28.59 | 28.80 | 28.53 | 28.80 | 2,046 | +0.19(+0.66%) |
Mar 16, 2011 | 28.43 | 28.88 | 27.65 | 28.61 | 11,090 | +0.19(+0.67%) |
Mar 15, 2011 | 28.50 | 29.22 | 28.38 | 28.42 | 15,082 | -0.48(-1.68%) |
Mar 14, 2011 | 28.80 | 28.90 | 28.65 | 28.90 | 2,606 | +0.12(+0.42%) |
Mar 11, 2011 | 28.76 | 28.78 | 28.76 | 28.78 | 1,684 | +0.02(+0.08%) |
Mar 10, 2011 | 28.76 | 28.87 | 28.75 | 28.76 | 9,502 | -0.01(-0.03%) |
Mar 09, 2011 | 28.29 | 28.79 | 28.29 | 28.77 | 8,070 | +0.45(+1.58%) |
Mar 08, 2011 | 27.09 | 28.50 | 27.09 | 28.32 | 9,409 | +1.39(+5.14%) |
Mar 07, 2011 | 27.62 | 27.62 | 26.87 | 26.94 | 11,077 | -0.14(-0.50%) |
Mar 04, 2011 | 28.16 | 28.16 | 26.96 | 27.07 | 5,747 | -0.98(-3.48%) |
Mar 03, 2011 | 28.35 | 28.35 | 27.41 | 28.05 | 4,851 | -0.11(-0.38%) |
Mar 02, 2011 | 27.50 | 28.67 | 27.33 | 28.16 | 11,031 | +0.60(+2.17%) |