Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.23 | 30.30 | 30.23 | 30.30 | 1,326 | -0.17(-0.56%) |
May 23, 2011 | 30.36 | 30.47 | 30.33 | 30.47 | 1,039 | -0.56(-1.79%) |
May 20, 2011 | 30.92 | 31.03 | 30.92 | 31.03 | 884 | -0.18(-0.57%) |
May 19, 2011 | 31.08 | 31.22 | 30.90 | 31.21 | 2,591 | +0.11(+0.37%) |
May 18, 2011 | 31.16 | 31.16 | 31.08 | 31.09 | 1,216 | +0.45(+1.46%) |
May 17, 2011 | 30.58 | 30.69 | 30.55 | 30.65 | 10,018 | -0.10(-0.33%) |
May 16, 2011 | 31.02 | 31.07 | 30.75 | 30.75 | 5,859 | -0.37(-1.20%) |
May 13, 2011 | 31.38 | 31.38 | 31.12 | 31.12 | 1,990 | -0.11(-0.35%) |
May 11, 2011 | 31.58 | 31.23 | 31.23 | 31.23 | 3,758 | -0.44(-1.38%) |
May 10, 2011 | 31.37 | 31.67 | 31.30 | 31.67 | 53,184 | +0.52(+1.66%) |
May 09, 2011 | 30.83 | 31.15 | 30.74 | 31.15 | 14,275 | +0.22(+0.72%) |
May 06, 2011 | 31.06 | 31.06 | 30.81 | 30.93 | 4,930 | +0.32(+1.03%) |
May 05, 2011 | 30.40 | 30.95 | 30.40 | 30.61 | 4,975 | -0.29(-0.93%) |
May 04, 2011 | 31.18 | 31.18 | 30.57 | 30.90 | 10,613 | -0.17(-0.55%) |
May 03, 2011 | 31.50 | 31.50 | 30.88 | 31.07 | 9,625 | -0.43(-1.35%) |
May 02, 2011 | 31.50 | 31.50 | 31.50 | 31.50 | 2,786 | -0.23(-0.73%) |
Apr 29, 2011 | 31.65 | 31.86 | 31.65 | 31.73 | 10,096 | +0.04(+0.13%) |
Apr 28, 2011 | 31.56 | 31.69 | 31.49 | 31.69 | 4,072 | +0.13(+0.41%) |
Apr 27, 2011 | 31.30 | 31.58 | 31.22 | 31.56 | 4,521 | +0.36(+1.15%) |
Apr 26, 2011 | 30.98 | 31.31 | 30.91 | 31.20 | 2,675 | +0.43(+1.38%) |
Apr 25, 2011 | 30.78 | 30.78 | 30.66 | 30.78 | 2,962 | -0.11(-0.35%) |
Apr 21, 2011 | 30.77 | 30.88 | 30.77 | 30.88 | 1,702 | +0.24(+0.80%) |
Apr 20, 2011 | 30.55 | 30.64 | 30.50 | 30.64 | 4,997 | +0.65(+2.16%) |
Apr 19, 2011 | 30.12 | 30.15 | 29.86 | 29.99 | 3,741 | +0.01(+0.05%) |
Apr 18, 2011 | 29.92 | 29.98 | 29.79 | 29.98 | 19,920 | -0.42(-1.38%) |
Apr 15, 2011 | 30.38 | 30.40 | 30.38 | 30.40 | 2,748 | +0.30(+1.01%) |
Apr 14, 2011 | 29.69 | 30.10 | 29.69 | 30.10 | 1,768 | +0.20(+0.68%) |
Apr 13, 2011 | 29.98 | 30.01 | 29.74 | 29.89 | 17,255 | +0.04(+0.12%) |
Apr 12, 2011 | 30.12 | 30.16 | 29.86 | 29.86 | 8,851 | -0.30(-1.00%) |
Apr 11, 2011 | 30.47 | 30.47 | 30.12 | 30.16 | 8,512 | -0.12(-0.40%) |
Apr 08, 2011 | 30.87 | 30.87 | 30.28 | 30.28 | 5,605 | -0.44(-1.44%) |
Apr 07, 2011 | 30.97 | 30.97 | 30.73 | 30.73 | 5,888 | -0.09(-0.31%) |
Apr 06, 2011 | 30.98 | 30.99 | 30.82 | 30.82 | 1,919 | -0.07(-0.24%) |
Apr 05, 2011 | 30.75 | 31.07 | 30.75 | 30.89 | 15,340 | +0.16(+0.51%) |
Apr 04, 2011 | 30.72 | 30.74 | 30.61 | 30.74 | 12,258 | +0.17(+0.56%) |
Apr 01, 2011 | 30.52 | 30.74 | 30.52 | 30.56 | 9,286 | +0.22(+0.72%) |
Mar 31, 2011 | 30.39 | 30.39 | 30.35 | 30.35 | 829 | +0.17(+0.57%) |
Mar 30, 2011 | 30.14 | 30.17 | 30.04 | 30.17 | 6,633 | +0.29(+0.96%) |
Mar 29, 2011 | 29.74 | 29.89 | 29.73 | 29.89 | 5,196 | +0.16(+0.53%) |
Mar 28, 2011 | 29.88 | 29.88 | 29.71 | 29.73 | 10,752 | -0.04(-0.12%) |
Mar 25, 2011 | 29.54 | 29.93 | 29.51 | 29.77 | 24,599 | +0.33(+1.11%) |
Mar 24, 2011 | 29.47 | 29.52 | 29.27 | 29.44 | 14,372 | +0.28(+0.98%) |
Mar 23, 2011 | 28.98 | 29.16 | 28.96 | 29.16 | 1,381 | +0.00(+0.01%) |
Mar 22, 2011 | 29.27 | 29.27 | 29.15 | 29.15 | 1,039 | +0.02(+0.07%) |
Mar 21, 2011 | 29.13 | 29.13 | 29.13 | 29.13 | 442 | +0.62(+2.17%) |
Mar 18, 2011 | 28.63 | 28.63 | 28.51 | 28.51 | 3,040 | +0.09(+0.30%) |
Mar 17, 2011 | 28.51 | 28.56 | 28.43 | 28.43 | 1,395 | +0.12(+0.42%) |
Mar 16, 2011 | 28.31 | 28.31 | 28.31 | 28.31 | 221 | -0.29(-1.01%) |
Mar 15, 2011 | 28.60 | 28.60 | 28.60 | 28.60 | 2,100 | -0.24(-0.85%) |
Mar 14, 2011 | 28.82 | 28.84 | 28.82 | 28.84 | 1,105 | +0.10(+0.33%) |
Mar 11, 2011 | 28.72 | 28.75 | 28.71 | 28.75 | 1,145 | -0.16(-0.55%) |
Mar 10, 2011 | 29.22 | 29.22 | 28.82 | 28.91 | 2,686 | -0.65(-2.20%) |
Mar 08, 2011 | 29.56 | 29.56 | 29.56 | 29.56 | 0 | +0.29(+0.98%) |
Mar 07, 2011 | 29.62 | 29.62 | 29.27 | 29.27 | 1,992 | +0.01(+0.04%) |
Mar 04, 2011 | 29.55 | 29.55 | 29.26 | 29.26 | 709 | -0.26(-0.87%) |
Mar 03, 2011 | 29.12 | 29.56 | 29.12 | 29.52 | 4,150 | +0.66(+2.30%) |
Mar 02, 2011 | 28.72 | 29.00 | 28.72 | 28.85 | 5,695 | -0.05(-0.16%) |