Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 42.35 | 43.08 | 41.16 | 41.33 | 824,745 | -0.80(-1.90%) |
May 23, 2011 | 43.56 | 43.78 | 41.77 | 42.13 | 950,031 | -2.67(-5.95%) |
May 20, 2011 | 44.44 | 45.72 | 43.88 | 44.79 | 894,931 | +0.03(+0.06%) |
May 19, 2011 | 45.60 | 45.73 | 43.71 | 44.77 | 749,888 | -0.25(-0.56%) |
May 18, 2011 | 42.13 | 45.51 | 41.83 | 45.02 | 1,026,721 | +2.78(+6.59%) |
May 17, 2011 | 42.09 | 43.46 | 41.64 | 42.23 | 668,390 | -0.38(-0.88%) |
May 16, 2011 | 43.06 | 44.86 | 42.57 | 42.61 | 1,026,257 | -0.93(-2.13%) |
May 13, 2011 | 45.39 | 46.53 | 43.40 | 43.54 | 1,440,241 | -2.05(-4.49%) |
May 12, 2011 | 41.18 | 46.20 | 39.72 | 45.59 | 3,064,221 | +3.65(+8.71%) |
May 11, 2011 | 44.75 | 46.54 | 41.68 | 41.94 | 2,897,153 | -2.80(-6.26%) |
May 10, 2011 | 49.77 | 50.03 | 43.53 | 44.74 | 6,214,603 | -9.96(-18.21%) |
May 09, 2011 | 52.54 | 54.93 | 52.23 | 54.69 | 935,652 | +2.32(+4.43%) |
May 06, 2011 | 51.48 | 54.04 | 51.21 | 52.38 | 1,066,799 | +1.60(+3.16%) |
May 05, 2011 | 49.26 | 51.13 | 48.30 | 50.77 | 1,128,445 | +0.91(+1.82%) |
May 04, 2011 | 51.14 | 51.20 | 49.38 | 49.86 | 724,833 | -1.30(-2.55%) |
May 03, 2011 | 52.63 | 52.71 | 49.18 | 51.17 | 907,188 | -1.76(-3.32%) |
May 02, 2011 | 53.18 | 54.73 | 52.73 | 52.93 | 367,540 | -0.14(-0.25%) |
Apr 29, 2011 | 53.28 | 53.88 | 51.60 | 53.06 | 508,208 | -0.34(-0.63%) |
Apr 28, 2011 | 53.35 | 54.52 | 52.75 | 53.40 | 350,131 | +0.06(+0.11%) |
Apr 27, 2011 | 53.66 | 53.93 | 51.01 | 53.34 | 634,585 | -0.05(-0.09%) |
Apr 26, 2011 | 53.36 | 54.94 | 52.89 | 53.39 | 597,917 | +0.42(+0.78%) |
Apr 25, 2011 | 53.68 | 55.28 | 50.43 | 52.97 | 1,180,443 | -2.33(-4.21%) |
Apr 21, 2011 | 52.99 | 55.98 | 52.78 | 55.30 | 1,201,601 | +3.53(+6.83%) |
Apr 20, 2011 | 50.53 | 52.24 | 50.28 | 51.77 | 914,568 | +2.57(+5.22%) |
Apr 19, 2011 | 47.57 | 50.58 | 47.32 | 49.20 | 1,662,966 | +1.60(+3.37%) |
Apr 18, 2011 | 49.91 | 49.93 | 46.65 | 47.60 | 1,667,696 | -3.44(-6.74%) |
Apr 15, 2011 | 52.00 | 52.36 | 49.67 | 51.03 | 1,143,515 | -1.22(-2.33%) |
Apr 14, 2011 | 51.20 | 52.57 | 50.23 | 52.25 | 592,259 | +0.62(+1.20%) |
Apr 13, 2011 | 50.80 | 51.90 | 49.16 | 51.63 | 1,283,626 | +1.50(+2.99%) |
Apr 12, 2011 | 54.02 | 54.11 | 49.86 | 50.14 | 1,716,172 | -4.58(-8.37%) |
Apr 11, 2011 | 54.57 | 55.28 | 53.18 | 54.71 | 1,287,410 | +0.06(+0.11%) |
Apr 08, 2011 | 55.77 | 56.15 | 53.36 | 54.66 | 625,350 | -0.33(-0.60%) |
Apr 07, 2011 | 56.04 | 56.57 | 53.73 | 54.98 | 1,060,047 | -0.48(-0.87%) |
Apr 06, 2011 | 58.66 | 61.41 | 55.06 | 55.47 | 2,292,729 | -2.55(-4.39%) |
Apr 05, 2011 | 55.33 | 58.36 | 55.27 | 58.02 | 1,377,170 | +2.40(+4.32%) |
Apr 04, 2011 | 54.09 | 55.69 | 53.47 | 55.61 | 876,339 | +1.98(+3.69%) |
Apr 01, 2011 | 53.67 | 54.09 | 53.02 | 53.63 | 725,728 | +0.47(+0.89%) |
Mar 31, 2011 | 51.00 | 53.26 | 50.43 | 53.16 | 1,523,194 | +1.79(+3.48%) |
Mar 30, 2011 | 51.37 | 53.06 | 50.45 | 51.37 | 1,264,867 | -1.02(-1.95%) |
Mar 29, 2011 | 52.14 | 52.95 | 50.44 | 52.40 | 1,400,961 | +1.83(+3.61%) |
Mar 28, 2011 | 48.40 | 51.00 | 48.05 | 50.57 | 1,478,965 | +1.98(+4.07%) |
Mar 25, 2011 | 45.38 | 48.59 | 45.35 | 48.59 | 3,615,245 | +1.51(+3.20%) |
Mar 24, 2011 | 48.73 | 48.73 | 46.99 | 47.08 | 813,465 | -0.67(-1.40%) |
Mar 23, 2011 | 48.02 | 48.73 | 47.14 | 47.75 | 879,509 | -1.12(-2.29%) |
Mar 22, 2011 | 44.95 | 48.93 | 44.84 | 48.87 | 1,409,812 | +3.74(+8.28%) |
Mar 21, 2011 | 43.72 | 45.16 | 42.57 | 45.13 | 986,854 | +0.15(+0.34%) |
Mar 18, 2011 | 46.26 | 47.39 | 44.46 | 44.98 | 923,279 | -0.32(-0.70%) |
Mar 17, 2011 | 44.64 | 48.15 | 44.31 | 45.30 | 1,720,859 | +1.39(+3.17%) |
Mar 16, 2011 | 39.60 | 44.43 | 39.57 | 43.91 | 3,302,933 | +7.03(+19.07%) |
Mar 15, 2011 | 36.22 | 37.25 | 34.00 | 36.87 | 836,880 | -1.26(-3.29%) |
Mar 14, 2011 | 38.55 | 39.07 | 37.67 | 38.13 | 537,358 | -0.76(-1.96%) |
Mar 11, 2011 | 37.72 | 39.42 | 37.33 | 38.89 | 485,141 | +0.84(+2.21%) |
Mar 10, 2011 | 39.43 | 39.46 | 37.74 | 38.05 | 483,830 | -1.80(-4.51%) |
Mar 09, 2011 | 40.27 | 40.39 | 39.45 | 39.85 | 258,468 | -0.46(-1.15%) |
Mar 08, 2011 | 39.34 | 40.54 | 38.67 | 40.31 | 399,934 | +0.89(+2.25%) |
Mar 07, 2011 | 40.37 | 41.33 | 38.83 | 39.42 | 312,216 | -0.95(-2.34%) |
Mar 04, 2011 | 40.17 | 40.66 | 39.74 | 40.37 | 266,001 | +0.08(+0.19%) |
Mar 03, 2011 | 38.92 | 40.34 | 38.92 | 40.29 | 272,725 | +1.62(+4.20%) |
Mar 02, 2011 | 38.99 | 39.57 | 38.34 | 38.67 | 418,241 | -0.52(-1.33%) |