Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.37 | 30.45 | 29.47 | 29.48 | 929,728 | -0.57(-1.89%) |
May 23, 2011 | 30.27 | 30.65 | 30.04 | 30.05 | 552,220 | -0.81(-2.64%) |
May 20, 2011 | 30.72 | 31.22 | 30.62 | 30.86 | 734,182 | -0.22(-0.70%) |
May 19, 2011 | 31.01 | 31.57 | 30.81 | 31.08 | 955,927 | +0.19(+0.61%) |
May 18, 2011 | 30.60 | 31.13 | 30.23 | 30.89 | 688,934 | +0.32(+1.05%) |
May 17, 2011 | 30.64 | 30.87 | 30.12 | 30.57 | 603,700 | -0.27(-0.86%) |
May 16, 2011 | 31.14 | 31.32 | 30.78 | 30.83 | 483,633 | -0.51(-1.63%) |
May 13, 2011 | 31.47 | 31.53 | 31.00 | 31.34 | 760,218 | +0.01(+0.03%) |
May 12, 2011 | 31.54 | 31.85 | 31.29 | 31.33 | 709,822 | -0.22(-0.69%) |
May 11, 2011 | 31.85 | 32.12 | 31.30 | 31.55 | 494,177 | -0.79(-2.43%) |
May 10, 2011 | 32.51 | 32.78 | 32.22 | 32.34 | 330,721 | +0.08(+0.23%) |
May 09, 2011 | 31.74 | 32.38 | 31.49 | 32.26 | 633,166 | +0.45(+1.43%) |
May 06, 2011 | 31.75 | 32.25 | 31.55 | 31.81 | 764,056 | +0.38(+1.20%) |
May 05, 2011 | 30.52 | 31.46 | 30.52 | 31.43 | 1,025,997 | +0.61(+1.97%) |
May 04, 2011 | 32.09 | 32.23 | 30.59 | 30.82 | 1,186,683 | -1.16(-3.64%) |
May 03, 2011 | 31.43 | 32.07 | 31.03 | 31.99 | 2,035,675 | +1.59(+5.23%) |
May 02, 2011 | 30.40 | 30.44 | 30.30 | 30.40 | 611,418 | -0.35(-1.14%) |
Apr 29, 2011 | 30.65 | 30.93 | 30.28 | 30.75 | 784,548 | +0.10(+0.34%) |
Apr 28, 2011 | 30.05 | 30.74 | 29.75 | 30.64 | 1,101,053 | -0.07(-0.22%) |
Apr 27, 2011 | 30.99 | 31.07 | 30.45 | 30.71 | 708,272 | -0.25(-0.80%) |
Apr 26, 2011 | 30.81 | 31.02 | 30.48 | 30.96 | 1,217,771 | +0.20(+0.65%) |
Apr 25, 2011 | 30.59 | 30.84 | 30.27 | 30.76 | 473,906 | -0.09(-0.31%) |
Apr 21, 2011 | 30.88 | 31.04 | 30.50 | 30.85 | 299,245 | +0.08(+0.25%) |
Apr 20, 2011 | 30.81 | 30.92 | 30.57 | 30.78 | 600,132 | +0.26(+0.84%) |
Apr 19, 2011 | 30.20 | 30.63 | 30.13 | 30.52 | 541,952 | +0.46(+1.54%) |
Apr 18, 2011 | 30.78 | 30.80 | 29.87 | 30.06 | 701,661 | -0.53(-1.73%) |
Apr 15, 2011 | 30.75 | 30.77 | 30.14 | 30.59 | 1,422,908 | -0.02(-0.06%) |
Apr 14, 2011 | 30.74 | 30.87 | 30.33 | 30.61 | 753,004 | -0.20(-0.65%) |
Apr 13, 2011 | 31.71 | 31.76 | 30.56 | 30.80 | 811,197 | -0.48(-1.54%) |
Apr 12, 2011 | 31.50 | 31.54 | 31.19 | 31.29 | 788,715 | -0.34(-1.08%) |
Apr 11, 2011 | 32.20 | 32.20 | 31.48 | 31.63 | 524,439 | -0.05(-0.15%) |
Apr 08, 2011 | 32.50 | 32.51 | 31.47 | 31.67 | 647,487 | -0.38(-1.18%) |
Apr 07, 2011 | 31.90 | 32.20 | 31.86 | 32.05 | 1,712,709 | +0.09(+0.30%) |
Apr 06, 2011 | 32.34 | 32.37 | 31.70 | 31.96 | 850,280 | -0.36(-1.11%) |
Apr 05, 2011 | 32.47 | 32.81 | 32.23 | 32.32 | 638,279 | -0.20(-0.61%) |
Apr 04, 2011 | 32.77 | 32.90 | 32.37 | 32.52 | 784,280 | -0.03(-0.09%) |
Apr 01, 2011 | 32.04 | 32.89 | 32.04 | 32.55 | 686,424 | +0.64(+2.02%) |
Mar 31, 2011 | 31.71 | 31.94 | 31.57 | 31.90 | 760,890 | +0.38(+1.20%) |
Mar 30, 2011 | 31.72 | 31.77 | 31.34 | 31.52 | 631,666 | -0.06(-0.18%) |
Mar 29, 2011 | 31.25 | 31.62 | 31.16 | 31.58 | 973,260 | +0.38(+1.21%) |
Mar 28, 2011 | 31.06 | 31.46 | 30.86 | 31.20 | 1,105,629 | +0.15(+0.49%) |
Mar 25, 2011 | 31.71 | 31.73 | 30.63 | 31.05 | 3,916,496 | -2.14(-6.45%) |
Mar 24, 2011 | 32.82 | 33.20 | 32.40 | 33.19 | 760,195 | +0.70(+2.16%) |
Mar 23, 2011 | 32.04 | 32.53 | 31.60 | 32.49 | 1,326,167 | +0.20(+0.62%) |
Mar 22, 2011 | 32.89 | 32.91 | 32.12 | 32.29 | 825,454 | -0.39(-1.19%) |
Mar 21, 2011 | 32.89 | 32.93 | 32.60 | 32.68 | 1,147,389 | +0.52(+1.62%) |
Mar 18, 2011 | 31.85 | 32.30 | 31.81 | 32.16 | 649,563 | +0.82(+2.63%) |
Mar 17, 2011 | 30.87 | 31.51 | 30.85 | 31.33 | 892,597 | +0.59(+1.91%) |
Mar 16, 2011 | 31.26 | 31.38 | 30.16 | 30.75 | 1,114,306 | -0.67(-2.14%) |
Mar 15, 2011 | 31.05 | 31.67 | 30.99 | 31.42 | 734,901 | -0.15(-0.48%) |
Mar 14, 2011 | 31.24 | 31.89 | 31.09 | 31.57 | 682,288 | +0.01(+0.03%) |
Mar 11, 2011 | 30.74 | 31.63 | 30.67 | 31.56 | 811,122 | +0.39(+1.24%) |
Mar 10, 2011 | 31.65 | 31.67 | 31.06 | 31.17 | 936,950 | -0.90(-2.80%) |
Mar 09, 2011 | 31.87 | 32.18 | 31.43 | 32.07 | 443,926 | -0.11(-0.35%) |
Mar 08, 2011 | 31.71 | 32.46 | 31.56 | 32.19 | 309,302 | +0.61(+1.92%) |
Mar 07, 2011 | 31.96 | 31.96 | 31.14 | 31.58 | 478,231 | -0.38(-1.18%) |
Mar 04, 2011 | 31.94 | 32.35 | 31.31 | 31.96 | 511,681 | -0.13(-0.41%) |
Mar 03, 2011 | 31.48 | 32.12 | 31.43 | 32.09 | 705,482 | +0.93(+2.98%) |
Mar 02, 2011 | 31.40 | 31.58 | 31.09 | 31.16 | 707,949 | -0.41(-1.29%) |