Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.75 | 29.27 | 28.45 | 28.64 | 24,656 | -0.03(-0.10%) |
May 20, 2011 | 28.15 | 28.80 | 27.59 | 28.67 | 24,006 | +0.52(+1.85%) |
May 19, 2011 | 27.69 | 28.15 | 27.69 | 28.15 | 7,907 | +0.24(+0.86%) |
May 18, 2011 | 28.27 | 28.34 | 27.78 | 27.91 | 9,631 | +0.14(+0.50%) |
May 17, 2011 | 27.95 | 27.99 | 27.12 | 27.77 | 21,426 | -0.20(-0.72%) |
May 16, 2011 | 28.26 | 28.99 | 27.85 | 27.97 | 22,843 | -0.33(-1.17%) |
May 13, 2011 | 28.09 | 28.74 | 27.92 | 28.30 | 16,970 | +0.15(+0.53%) |
May 12, 2011 | 27.57 | 28.53 | 27.57 | 28.15 | 44,460 | -0.13(-0.46%) |
May 11, 2011 | 29.63 | 29.63 | 27.87 | 28.28 | 25,463 | -0.74(-2.55%) |
May 10, 2011 | 30.00 | 30.22 | 29.00 | 29.02 | 8,023 | -0.98(-3.27%) |
May 09, 2011 | 30.23 | 30.23 | 29.18 | 30.00 | 24,233 | +0.78(+2.67%) |
May 06, 2011 | 28.78 | 29.65 | 28.78 | 29.22 | 25,653 | +0.14(+0.48%) |
May 05, 2011 | 29.62 | 30.51 | 28.90 | 29.08 | 39,746 | -0.55(-1.86%) |
May 04, 2011 | 30.00 | 30.00 | 28.80 | 29.63 | 36,649 | -0.36(-1.20%) |
May 03, 2011 | 31.50 | 31.50 | 29.46 | 29.99 | 31,340 | -1.66(-5.24%) |
May 02, 2011 | 32.15 | 31.67 | 31.50 | 31.65 | 28,901 | -0.43(-1.34%) |
Apr 29, 2011 | 32.25 | 32.41 | 31.90 | 32.08 | 12,168 | -0.36(-1.11%) |
Apr 28, 2011 | 32.08 | 32.94 | 31.86 | 32.44 | 28,832 | +0.58(+1.82%) |
Apr 27, 2011 | 31.22 | 32.31 | 30.93 | 31.86 | 18,746 | +0.56(+1.79%) |
Apr 26, 2011 | 30.90 | 31.33 | 30.04 | 31.30 | 28,063 | +0.08(+0.26%) |
Apr 25, 2011 | 32.16 | 32.02 | 31.13 | 31.22 | 9,593 | -0.94(-2.92%) |
Apr 21, 2011 | 32.06 | 32.60 | 32.00 | 32.16 | 10,211 | -0.26(-0.80%) |
Apr 20, 2011 | 33.00 | 33.30 | 32.21 | 32.42 | 14,157 | -0.63(-1.91%) |
Apr 19, 2011 | 32.32 | 33.05 | 32.08 | 33.05 | 11,288 | +0.39(+1.19%) |
Apr 18, 2011 | 32.19 | 33.03 | 31.23 | 32.66 | 23,520 | +0.35(+1.08%) |
Apr 15, 2011 | 32.00 | 32.40 | 31.80 | 32.31 | 16,471 | +0.71(+2.25%) |
Apr 14, 2011 | 31.20 | 31.85 | 31.19 | 31.60 | 24,388 | +0.23(+0.73%) |
Apr 13, 2011 | 31.12 | 31.46 | 30.88 | 31.37 | 43,540 | +0.31(+1.00%) |
Apr 12, 2011 | 31.00 | 31.21 | 30.66 | 31.06 | 21,821 | -0.10(-0.32%) |
Apr 11, 2011 | 32.84 | 32.84 | 30.29 | 31.16 | 33,448 | -1.68(-5.12%) |
Apr 08, 2011 | 32.25 | 32.94 | 31.82 | 32.84 | 22,876 | +0.73(+2.27%) |
Apr 07, 2011 | 32.16 | 32.36 | 31.93 | 32.11 | 22,109 | +0.00(+0.00%) |
Apr 06, 2011 | 31.58 | 32.11 | 31.00 | 32.11 | 50,344 | +0.73(+2.33%) |
Apr 05, 2011 | 30.76 | 31.55 | 30.69 | 31.38 | 22,240 | +0.60(+1.95%) |
Apr 04, 2011 | 31.68 | 32.22 | 30.78 | 30.78 | 38,627 | -0.93(-2.93%) |
Apr 01, 2011 | 30.51 | 31.76 | 30.51 | 31.71 | 32,632 | +1.04(+3.39%) |
Mar 31, 2011 | 31.10 | 31.29 | 30.38 | 30.67 | 23,543 | -0.10(-0.32%) |
Mar 30, 2011 | 30.48 | 30.96 | 30.39 | 30.77 | 15,431 | +0.35(+1.15%) |
Mar 29, 2011 | 30.61 | 31.29 | 30.20 | 30.42 | 30,895 | -0.18(-0.59%) |
Mar 28, 2011 | 31.00 | 31.00 | 30.30 | 30.60 | 29,332 | -0.80(-2.55%) |
Mar 25, 2011 | 31.32 | 31.50 | 31.08 | 31.40 | 18,346 | +0.08(+0.26%) |
Mar 24, 2011 | 32.11 | 32.17 | 31.07 | 31.32 | 34,770 | -0.63(-1.97%) |
Mar 23, 2011 | 31.81 | 32.03 | 31.34 | 31.95 | 54,618 | +0.68(+2.17%) |
Mar 22, 2011 | 31.59 | 31.62 | 30.78 | 31.27 | 18,543 | -0.25(-0.79%) |
Mar 21, 2011 | 31.54 | 31.52 | 31.11 | 31.52 | 16,066 | +0.93(+3.04%) |
Mar 18, 2011 | 30.55 | 31.44 | 30.55 | 30.59 | 29,503 | +0.01(+0.03%) |
Mar 17, 2011 | 31.38 | 31.92 | 30.58 | 30.58 | 32,412 | -0.88(-2.80%) |
Mar 16, 2011 | 30.43 | 31.46 | 30.43 | 31.46 | 35,306 | +1.06(+3.49%) |
Mar 15, 2011 | 30.50 | 30.76 | 29.53 | 30.40 | 57,444 | -1.19(-3.77%) |
Mar 14, 2011 | 32.21 | 32.86 | 30.84 | 31.59 | 15,949 | -1.11(-3.39%) |
Mar 11, 2011 | 31.15 | 32.70 | 30.74 | 32.70 | 27,948 | +1.03(+3.25%) |
Mar 10, 2011 | 31.40 | 32.38 | 30.73 | 31.67 | 50,335 | -1.21(-3.68%) |
Mar 09, 2011 | 33.90 | 33.90 | 32.45 | 32.88 | 24,075 | -0.81(-2.40%) |
Mar 08, 2011 | 34.28 | 34.28 | 32.60 | 33.69 | 24,903 | +0.18(+0.54%) |
Mar 07, 2011 | 34.99 | 34.99 | 33.14 | 33.51 | 37,737 | -0.52(-1.53%) |
Mar 04, 2011 | 33.22 | 34.65 | 33.22 | 34.03 | 40,283 | +0.80(+2.41%) |
Mar 03, 2011 | 33.86 | 33.86 | 32.75 | 33.23 | 24,654 | -0.45(-1.34%) |
Mar 02, 2011 | 33.28 | 34.16 | 33.25 | 33.68 | 56,380 | +0.43(+1.29%) |