Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.98 | 30.98 | 28.90 | 28.94 | 4,304,378 | -4.15(-12.55%) |
May 23, 2011 | 32.38 | 33.53 | 32.03 | 33.09 | 546,689 | +0.22(+0.66%) |
May 20, 2011 | 32.87 | 33.04 | 32.45 | 32.87 | 299,974 | -0.16(-0.47%) |
May 19, 2011 | 32.68 | 33.08 | 32.38 | 33.03 | 330,298 | +0.46(+1.41%) |
May 18, 2011 | 32.38 | 32.59 | 32.19 | 32.56 | 365,304 | +0.21(+0.64%) |
May 17, 2011 | 32.12 | 32.61 | 32.07 | 32.36 | 264,374 | +0.01(+0.02%) |
May 16, 2011 | 32.62 | 32.78 | 32.35 | 32.35 | 254,761 | -0.44(-1.35%) |
May 13, 2011 | 33.30 | 33.30 | 32.73 | 32.79 | 246,164 | -0.45(-1.35%) |
May 12, 2011 | 32.13 | 33.32 | 32.02 | 33.24 | 836,575 | +1.05(+3.27%) |
May 11, 2011 | 32.04 | 32.33 | 31.93 | 32.19 | 309,783 | +0.03(+0.10%) |
May 10, 2011 | 31.83 | 32.23 | 31.67 | 32.16 | 226,535 | +0.45(+1.41%) |
May 09, 2011 | 32.04 | 32.22 | 31.64 | 31.71 | 454,368 | -0.40(-1.26%) |
May 06, 2011 | 32.35 | 32.70 | 31.88 | 32.12 | 531,504 | -0.03(-0.10%) |
May 05, 2011 | 31.38 | 32.60 | 31.17 | 32.15 | 702,153 | +0.75(+2.40%) |
May 04, 2011 | 31.21 | 31.57 | 30.92 | 31.39 | 299,426 | +0.31(+1.00%) |
May 03, 2011 | 31.29 | 31.37 | 30.85 | 31.08 | 323,781 | -0.22(-0.70%) |
May 02, 2011 | 31.36 | 32.04 | 31.08 | 31.30 | 453,446 | -0.59(-1.85%) |
Apr 29, 2011 | 31.81 | 32.09 | 31.77 | 31.89 | 312,697 | +0.09(+0.27%) |
Apr 28, 2011 | 31.50 | 31.84 | 31.43 | 31.81 | 224,715 | +0.16(+0.49%) |
Apr 27, 2011 | 31.39 | 31.87 | 31.39 | 31.65 | 495,762 | +0.18(+0.57%) |
Apr 26, 2011 | 31.50 | 31.62 | 31.28 | 31.47 | 179,581 | -0.04(-0.12%) |
Apr 25, 2011 | 31.21 | 31.56 | 31.15 | 31.51 | 246,786 | -0.04(-0.14%) |
Apr 21, 2011 | 31.99 | 31.99 | 31.32 | 31.55 | 275,082 | -0.20(-0.63%) |
Apr 20, 2011 | 31.75 | 31.83 | 31.54 | 31.75 | 446,137 | +0.29(+0.91%) |
Apr 19, 2011 | 31.13 | 31.47 | 31.01 | 31.46 | 541,009 | +0.39(+1.26%) |
Apr 18, 2011 | 30.88 | 31.22 | 30.67 | 31.07 | 443,787 | -0.14(-0.44%) |
Apr 15, 2011 | 31.05 | 31.36 | 30.86 | 31.21 | 754,260 | +0.83(+2.73%) |
Apr 14, 2011 | 29.79 | 30.39 | 29.68 | 30.38 | 648,641 | +0.40(+1.35%) |
Apr 13, 2011 | 30.16 | 30.35 | 29.84 | 29.97 | 255,430 | -0.29(-0.97%) |
Apr 12, 2011 | 29.35 | 30.59 | 29.35 | 30.27 | 635,478 | +0.72(+2.42%) |
Apr 11, 2011 | 29.73 | 29.89 | 29.27 | 29.55 | 389,539 | -0.16(-0.54%) |
Apr 08, 2011 | 30.30 | 30.35 | 29.56 | 29.71 | 440,913 | -0.45(-1.49%) |
Apr 07, 2011 | 30.83 | 30.85 | 30.04 | 30.16 | 533,879 | -0.70(-2.28%) |
Apr 06, 2011 | 30.97 | 31.06 | 30.41 | 30.87 | 370,360 | +0.04(+0.14%) |
Apr 05, 2011 | 30.44 | 31.13 | 30.36 | 30.82 | 381,839 | +0.30(+0.98%) |
Apr 04, 2011 | 30.78 | 30.88 | 30.47 | 30.52 | 232,772 | -0.12(-0.41%) |
Apr 01, 2011 | 30.70 | 30.72 | 30.15 | 30.65 | 389,132 | +0.06(+0.18%) |
Mar 31, 2011 | 30.47 | 30.72 | 30.28 | 30.59 | 271,827 | +0.15(+0.49%) |
Mar 30, 2011 | 30.44 | 30.66 | 30.25 | 30.44 | 290,737 | +0.30(+1.01%) |
Mar 29, 2011 | 30.16 | 30.37 | 29.91 | 30.14 | 336,050 | +0.02(+0.06%) |
Mar 28, 2011 | 30.58 | 30.67 | 30.05 | 30.12 | 307,493 | -0.38(-1.25%) |
Mar 25, 2011 | 30.66 | 31.12 | 30.49 | 30.50 | 280,813 | -0.11(-0.37%) |
Mar 24, 2011 | 30.41 | 30.73 | 30.25 | 30.61 | 269,003 | +0.29(+0.97%) |
Mar 23, 2011 | 29.89 | 30.40 | 29.65 | 30.32 | 313,942 | +0.35(+1.18%) |
Mar 22, 2011 | 30.24 | 30.38 | 29.91 | 29.96 | 227,463 | -0.21(-0.68%) |
Mar 21, 2011 | 30.21 | 30.35 | 29.99 | 30.17 | 408,147 | +0.27(+0.90%) |
Mar 18, 2011 | 29.79 | 30.00 | 29.59 | 29.90 | 483,081 | +0.36(+1.22%) |
Mar 17, 2011 | 30.52 | 30.67 | 29.51 | 29.54 | 385,283 | -0.51(-1.70%) |
Mar 16, 2011 | 30.55 | 30.64 | 30.02 | 30.05 | 426,097 | -0.50(-1.65%) |
Mar 15, 2011 | 29.64 | 30.72 | 29.56 | 30.55 | 966,267 | +0.37(+1.22%) |
Mar 14, 2011 | 30.62 | 31.08 | 30.17 | 30.19 | 487,052 | -0.68(-2.20%) |
Mar 11, 2011 | 30.18 | 31.21 | 30.01 | 30.87 | 678,164 | +0.63(+2.08%) |
Mar 10, 2011 | 30.01 | 30.53 | 29.93 | 30.24 | 587,147 | -0.38(-1.24%) |
Mar 09, 2011 | 30.14 | 30.80 | 30.14 | 30.62 | 267,426 | +0.32(+1.05%) |
Mar 08, 2011 | 29.67 | 30.59 | 29.66 | 30.30 | 444,170 | +0.44(+1.46%) |
Mar 07, 2011 | 29.73 | 30.19 | 29.47 | 29.86 | 789,440 | +0.16(+0.52%) |
Mar 04, 2011 | 30.21 | 30.72 | 29.60 | 29.71 | 946,806 | -0.67(-2.19%) |
Mar 03, 2011 | 30.19 | 30.87 | 30.19 | 30.37 | 592,591 | +0.30(+0.99%) |
Mar 02, 2011 | 29.93 | 30.77 | 29.93 | 30.07 | 814,894 | +0.17(+0.58%) |