Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 41.90 | 43.20 | 41.39 | 41.71 | 120,280 | +0.09(+0.22%) |
May 23, 2011 | 41.63 | 42.17 | 41.27 | 41.62 | 62,539 | -0.98(-2.30%) |
May 20, 2011 | 42.79 | 43.94 | 42.41 | 42.60 | 140,277 | -0.52(-1.21%) |
May 19, 2011 | 41.11 | 43.18 | 40.60 | 43.12 | 123,697 | +2.40(+5.89%) |
May 18, 2011 | 39.45 | 41.00 | 39.21 | 40.72 | 81,439 | +1.33(+3.38%) |
May 17, 2011 | 39.20 | 39.75 | 39.20 | 39.39 | 75,070 | -0.17(-0.43%) |
May 16, 2011 | 40.50 | 40.84 | 39.55 | 39.56 | 120,657 | -1.19(-2.92%) |
May 13, 2011 | 41.90 | 41.90 | 40.65 | 40.75 | 43,536 | -1.12(-2.67%) |
May 12, 2011 | 41.00 | 42.10 | 39.99 | 41.87 | 50,243 | +0.60(+1.45%) |
May 11, 2011 | 41.99 | 42.37 | 41.16 | 41.27 | 81,893 | -0.74(-1.76%) |
May 10, 2011 | 42.18 | 42.24 | 41.60 | 42.01 | 99,601 | -0.23(-0.54%) |
May 09, 2011 | 42.87 | 43.20 | 41.97 | 42.24 | 86,221 | -0.80(-1.86%) |
May 06, 2011 | 41.60 | 43.74 | 40.11 | 43.04 | 220,227 | +3.67(+9.32%) |
May 05, 2011 | 38.16 | 39.93 | 36.86 | 39.37 | 216,128 | -1.38(-3.39%) |
May 04, 2011 | 42.27 | 42.27 | 40.50 | 40.75 | 62,798 | -1.51(-3.57%) |
May 03, 2011 | 42.15 | 42.53 | 41.52 | 42.26 | 96,080 | +0.03(+0.07%) |
May 02, 2011 | 42.23 | 43.96 | 41.64 | 42.23 | 79,199 | -0.94(-2.18%) |
Apr 29, 2011 | 42.52 | 44.01 | 41.96 | 43.17 | 115,270 | +0.75(+1.77%) |
Apr 28, 2011 | 42.36 | 42.86 | 41.40 | 42.42 | 90,348 | +0.01(+0.02%) |
Apr 27, 2011 | 42.75 | 43.02 | 41.74 | 42.41 | 57,408 | -0.26(-0.61%) |
Apr 26, 2011 | 41.64 | 43.50 | 41.50 | 42.67 | 119,635 | +1.13(+2.72%) |
Apr 25, 2011 | 39.87 | 41.77 | 39.62 | 41.54 | 116,143 | +1.60(+4.01%) |
Apr 21, 2011 | 40.38 | 40.40 | 39.52 | 39.94 | 69,523 | -0.17(-0.42%) |
Apr 20, 2011 | 39.22 | 40.11 | 39.21 | 40.11 | 52,378 | +1.74(+4.53%) |
Apr 19, 2011 | 38.73 | 38.93 | 38.31 | 38.37 | 31,469 | -0.09(-0.23%) |
Apr 18, 2011 | 38.46 | 39.07 | 38.15 | 38.46 | 44,787 | -0.80(-2.04%) |
Apr 15, 2011 | 38.50 | 39.38 | 38.25 | 39.26 | 85,235 | +0.69(+1.79%) |
Apr 14, 2011 | 36.97 | 38.68 | 36.66 | 38.57 | 46,310 | +1.40(+3.77%) |
Apr 13, 2011 | 38.28 | 38.28 | 37.13 | 37.17 | 74,408 | -0.84(-2.21%) |
Apr 12, 2011 | 39.01 | 39.10 | 38.00 | 38.01 | 86,332 | -1.32(-3.36%) |
Apr 11, 2011 | 40.06 | 40.06 | 39.21 | 39.33 | 101,089 | -0.66(-1.65%) |
Apr 08, 2011 | 40.40 | 40.48 | 39.81 | 39.99 | 78,045 | -0.04(-0.10%) |
Apr 07, 2011 | 40.50 | 40.95 | 40.00 | 40.03 | 93,519 | -0.43(-1.06%) |
Apr 06, 2011 | 40.60 | 40.71 | 40.22 | 40.46 | 94,652 | -0.12(-0.30%) |
Apr 05, 2011 | 40.38 | 40.98 | 40.19 | 40.58 | 73,878 | +0.02(+0.05%) |
Apr 04, 2011 | 40.44 | 40.99 | 39.88 | 40.56 | 135,157 | +0.44(+1.10%) |
Apr 01, 2011 | 40.08 | 40.99 | 39.10 | 40.12 | 154,572 | +0.12(+0.30%) |
Mar 31, 2011 | 40.47 | 40.68 | 39.70 | 40.00 | 207,281 | -0.71(-1.74%) |
Mar 30, 2011 | 37.79 | 40.71 | 37.51 | 40.71 | 274,394 | +3.24(+8.65%) |
Mar 29, 2011 | 36.97 | 37.74 | 36.72 | 37.47 | 54,108 | +0.53(+1.43%) |
Mar 28, 2011 | 37.41 | 37.82 | 36.79 | 36.94 | 69,918 | -0.51(-1.36%) |
Mar 25, 2011 | 36.02 | 37.72 | 36.02 | 37.45 | 114,438 | +1.59(+4.43%) |
Mar 24, 2011 | 34.68 | 36.08 | 34.67 | 35.86 | 109,126 | +1.66(+4.85%) |
Mar 23, 2011 | 33.65 | 34.30 | 33.16 | 34.20 | 54,894 | +0.51(+1.51%) |
Mar 22, 2011 | 33.69 | 34.25 | 33.08 | 33.69 | 58,102 | +0.22(+0.66%) |
Mar 21, 2011 | 32.98 | 33.49 | 32.10 | 33.47 | 70,707 | +1.14(+3.53%) |
Mar 18, 2011 | 33.18 | 33.18 | 32.17 | 32.33 | 109,878 | -0.56(-1.70%) |
Mar 17, 2011 | 34.08 | 34.08 | 32.83 | 32.89 | 61,210 | -0.42(-1.26%) |
Mar 16, 2011 | 34.01 | 34.39 | 33.11 | 33.31 | 88,013 | -0.87(-2.55%) |
Mar 15, 2011 | 33.75 | 34.59 | 33.14 | 34.18 | 80,900 | -0.74(-2.12%) |
Mar 14, 2011 | 34.87 | 35.19 | 34.29 | 34.92 | 67,190 | -0.50(-1.41%) |
Mar 11, 2011 | 34.17 | 36.13 | 33.90 | 35.42 | 96,586 | +0.90(+2.61%) |
Mar 10, 2011 | 35.50 | 35.50 | 34.05 | 34.52 | 142,259 | -1.48(-4.11%) |
Mar 09, 2011 | 37.44 | 37.44 | 35.95 | 36.00 | 126,920 | -1.46(-3.90%) |
Mar 08, 2011 | 36.79 | 37.80 | 36.36 | 37.46 | 75,898 | +0.67(+1.82%) |
Mar 07, 2011 | 36.89 | 37.36 | 35.99 | 36.79 | 82,622 | -0.08(-0.22%) |
Mar 04, 2011 | 37.00 | 37.80 | 36.30 | 36.87 | 108,018 | -0.97(-2.56%) |
Mar 03, 2011 | 36.75 | 37.95 | 36.62 | 37.84 | 99,886 | +1.61(+4.44%) |
Mar 02, 2011 | 36.03 | 36.81 | 35.25 | 36.23 | 71,414 | +0.13(+0.36%) |