Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 34.26 | 34.33 | 33.30 | 33.56 | 158,358 | -0.64(-1.87%) |
May 23, 2011 | 35.25 | 35.25 | 34.20 | 34.20 | 71,723 | -1.79(-4.97%) |
May 20, 2011 | 36.01 | 36.34 | 35.54 | 35.99 | 63,747 | -0.32(-0.88%) |
May 19, 2011 | 36.69 | 36.89 | 36.10 | 36.31 | 78,606 | -0.25(-0.68%) |
May 18, 2011 | 36.01 | 36.90 | 35.91 | 36.56 | 64,126 | +0.62(+1.73%) |
May 17, 2011 | 35.63 | 36.12 | 35.48 | 35.94 | 109,466 | -0.04(-0.11%) |
May 16, 2011 | 35.65 | 36.25 | 35.44 | 35.98 | 101,106 | -0.06(-0.17%) |
May 13, 2011 | 36.82 | 36.88 | 35.89 | 36.04 | 95,356 | -0.84(-2.28%) |
May 12, 2011 | 35.98 | 37.00 | 35.72 | 36.88 | 54,358 | +0.68(+1.88%) |
May 11, 2011 | 37.28 | 37.28 | 35.96 | 36.20 | 66,307 | -1.22(-3.26%) |
May 10, 2011 | 36.66 | 37.43 | 36.66 | 37.42 | 76,543 | +1.05(+2.89%) |
May 09, 2011 | 36.02 | 36.76 | 35.93 | 36.37 | 90,916 | +0.18(+0.50%) |
May 06, 2011 | 36.56 | 36.60 | 36.01 | 36.19 | 66,948 | +0.00(+0.00%) |
May 05, 2011 | 35.91 | 36.65 | 35.91 | 36.19 | 119,063 | +0.02(+0.06%) |
May 04, 2011 | 35.92 | 36.49 | 35.52 | 36.17 | 141,733 | +0.26(+0.72%) |
May 03, 2011 | 35.97 | 36.18 | 35.73 | 35.91 | 106,817 | -0.10(-0.28%) |
May 02, 2011 | 36.00 | 36.25 | 35.67 | 36.01 | 118,799 | +0.26(+0.73%) |
Apr 29, 2011 | 36.92 | 36.92 | 34.99 | 35.75 | 116,923 | +0.87(+2.49%) |
Apr 28, 2011 | 34.65 | 34.90 | 34.41 | 34.88 | 48,508 | +0.21(+0.61%) |
Apr 27, 2011 | 34.83 | 34.96 | 34.52 | 34.67 | 83,990 | -0.09(-0.26%) |
Apr 26, 2011 | 33.57 | 34.92 | 33.57 | 34.76 | 105,851 | +1.30(+3.89%) |
Apr 25, 2011 | 33.24 | 33.49 | 32.80 | 33.46 | 61,164 | -0.08(-0.24%) |
Apr 21, 2011 | 33.85 | 33.85 | 33.12 | 33.54 | 52,051 | +0.02(+0.06%) |
Apr 20, 2011 | 33.42 | 33.62 | 33.13 | 33.52 | 85,619 | +0.58(+1.76%) |
Apr 19, 2011 | 32.96 | 33.30 | 32.66 | 32.94 | 51,820 | +0.06(+0.18%) |
Apr 18, 2011 | 33.18 | 33.18 | 32.32 | 32.88 | 98,900 | -0.79(-2.35%) |
Apr 15, 2011 | 34.06 | 34.15 | 33.55 | 33.67 | 99,802 | -0.51(-1.49%) |
Apr 14, 2011 | 33.92 | 34.29 | 33.67 | 34.18 | 51,078 | -0.05(-0.15%) |
Apr 13, 2011 | 34.86 | 34.86 | 33.89 | 34.23 | 86,061 | -0.33(-0.95%) |
Apr 12, 2011 | 35.45 | 35.69 | 34.54 | 34.56 | 89,558 | -1.12(-3.14%) |
Apr 11, 2011 | 36.00 | 36.60 | 35.48 | 35.68 | 86,859 | -0.53(-1.46%) |
Apr 08, 2011 | 35.00 | 37.35 | 34.51 | 36.21 | 148,454 | -1.23(-3.29%) |
Apr 07, 2011 | 37.75 | 37.95 | 37.44 | 37.44 | 76,334 | -0.22(-0.58%) |
Apr 06, 2011 | 37.50 | 37.93 | 37.30 | 37.66 | 70,969 | +0.17(+0.45%) |
Apr 05, 2011 | 37.34 | 37.74 | 37.23 | 37.49 | 59,489 | -0.01(-0.03%) |
Apr 04, 2011 | 37.74 | 37.74 | 37.39 | 37.50 | 43,887 | +0.00(+0.00%) |
Apr 01, 2011 | 38.12 | 38.12 | 37.39 | 37.50 | 99,301 | -0.49(-1.29%) |
Mar 31, 2011 | 37.76 | 38.09 | 37.53 | 37.99 | 121,735 | +0.04(+0.11%) |
Mar 30, 2011 | 37.62 | 37.97 | 37.31 | 37.95 | 72,557 | +0.54(+1.44%) |
Mar 29, 2011 | 36.70 | 37.44 | 36.25 | 37.41 | 58,396 | +0.69(+1.88%) |
Mar 28, 2011 | 37.14 | 37.58 | 36.69 | 36.72 | 73,017 | -0.18(-0.49%) |
Mar 25, 2011 | 36.82 | 37.51 | 36.35 | 36.90 | 154,848 | +0.33(+0.90%) |
Mar 24, 2011 | 36.80 | 36.94 | 36.30 | 36.57 | 44,797 | +0.14(+0.38%) |
Mar 23, 2011 | 36.28 | 36.63 | 35.75 | 36.43 | 60,990 | +0.02(+0.05%) |
Mar 22, 2011 | 36.25 | 36.83 | 35.81 | 36.41 | 76,113 | +0.20(+0.55%) |
Mar 21, 2011 | 36.16 | 36.38 | 35.02 | 36.21 | 54,620 | +1.19(+3.40%) |
Mar 18, 2011 | 35.15 | 35.63 | 34.84 | 35.02 | 196,569 | +0.17(+0.49%) |
Mar 17, 2011 | 35.04 | 35.39 | 33.45 | 34.85 | 79,659 | +0.54(+1.57%) |
Mar 16, 2011 | 34.77 | 34.91 | 34.27 | 34.31 | 85,227 | -0.62(-1.77%) |
Mar 15, 2011 | 34.83 | 35.24 | 34.41 | 34.93 | 89,168 | -0.72(-2.02%) |
Mar 14, 2011 | 35.44 | 35.92 | 35.27 | 35.65 | 62,700 | -0.13(-0.36%) |
Mar 11, 2011 | 35.68 | 36.18 | 35.42 | 35.78 | 69,863 | -0.02(-0.06%) |
Mar 10, 2011 | 36.09 | 36.10 | 35.52 | 35.80 | 113,232 | -0.87(-2.37%) |
Mar 09, 2011 | 36.71 | 36.86 | 36.06 | 36.67 | 51,888 | -0.04(-0.11%) |
Mar 08, 2011 | 35.91 | 37.42 | 35.87 | 36.71 | 65,592 | +0.74(+2.06%) |
Mar 07, 2011 | 36.99 | 36.99 | 35.85 | 35.97 | 62,155 | -0.74(-2.02%) |
Mar 04, 2011 | 37.14 | 37.34 | 36.15 | 36.71 | 75,829 | -0.49(-1.32%) |
Mar 03, 2011 | 36.64 | 37.70 | 36.64 | 37.20 | 92,003 | +0.97(+2.68%) |
Mar 02, 2011 | 35.95 | 36.58 | 35.94 | 36.23 | 80,502 | +0.27(+0.75%) |