Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 42.35 | 43.08 | 41.16 | 41.32 | 824,832 | -0.80(-1.90%) |
May 23, 2011 | 43.55 | 43.78 | 41.77 | 42.12 | 950,131 | -2.67(-5.95%) |
May 20, 2011 | 44.43 | 45.72 | 43.87 | 44.79 | 895,026 | +0.03(+0.06%) |
May 19, 2011 | 45.59 | 45.73 | 43.71 | 44.76 | 749,967 | -0.25(-0.56%) |
May 18, 2011 | 42.12 | 45.50 | 41.82 | 45.01 | 1,026,829 | +2.78(+6.59%) |
May 17, 2011 | 42.09 | 43.46 | 41.63 | 42.23 | 668,461 | -0.38(-0.88%) |
May 16, 2011 | 43.05 | 44.86 | 42.57 | 42.61 | 1,026,365 | -0.93(-2.13%) |
May 13, 2011 | 45.39 | 46.53 | 43.40 | 43.53 | 1,440,393 | -2.05(-4.49%) |
May 12, 2011 | 41.18 | 46.20 | 39.72 | 45.58 | 3,064,544 | +3.65(+8.71%) |
May 11, 2011 | 44.74 | 46.54 | 41.68 | 41.93 | 2,897,459 | -2.80(-6.26%) |
May 10, 2011 | 49.76 | 50.02 | 43.52 | 44.73 | 6,215,258 | -9.96(-18.21%) |
May 09, 2011 | 52.53 | 54.92 | 52.23 | 54.69 | 935,751 | +2.32(+4.43%) |
May 06, 2011 | 51.47 | 54.03 | 51.20 | 52.37 | 1,066,912 | +1.60(+3.16%) |
May 05, 2011 | 49.25 | 51.12 | 48.30 | 50.77 | 1,128,564 | +0.91(+1.82%) |
May 04, 2011 | 51.13 | 51.19 | 49.38 | 49.86 | 724,909 | -1.30(-2.55%) |
May 03, 2011 | 52.62 | 52.70 | 49.17 | 51.16 | 907,284 | -1.76(-3.32%) |
May 02, 2011 | 53.17 | 54.73 | 52.73 | 52.92 | 367,579 | -0.14(-0.25%) |
Apr 29, 2011 | 53.28 | 53.88 | 51.60 | 53.06 | 508,262 | -0.34(-0.63%) |
Apr 28, 2011 | 53.35 | 54.51 | 52.75 | 53.39 | 350,168 | +0.06(+0.11%) |
Apr 27, 2011 | 53.65 | 53.93 | 51.01 | 53.34 | 634,652 | -0.05(-0.09%) |
Apr 26, 2011 | 53.36 | 54.93 | 52.88 | 53.38 | 597,980 | +0.42(+0.78%) |
Apr 25, 2011 | 53.68 | 55.28 | 50.42 | 52.97 | 1,180,568 | -2.33(-4.21%) |
Apr 21, 2011 | 52.99 | 55.97 | 52.78 | 55.30 | 1,201,727 | +3.53(+6.83%) |
Apr 20, 2011 | 50.53 | 52.24 | 50.27 | 51.76 | 914,664 | +2.57(+5.22%) |
Apr 19, 2011 | 47.56 | 50.57 | 47.32 | 49.19 | 1,663,141 | +1.60(+3.37%) |
Apr 18, 2011 | 49.91 | 49.93 | 46.64 | 47.59 | 1,667,871 | -3.44(-6.74%) |
Apr 15, 2011 | 51.99 | 52.35 | 49.67 | 51.03 | 1,143,636 | -1.22(-2.33%) |
Apr 14, 2011 | 51.19 | 52.56 | 50.23 | 52.24 | 592,321 | +0.62(+1.20%) |
Apr 13, 2011 | 50.80 | 51.90 | 49.15 | 51.63 | 1,283,761 | +1.50(+2.99%) |
Apr 12, 2011 | 54.01 | 54.11 | 49.85 | 50.13 | 1,716,353 | -4.58(-8.37%) |
Apr 11, 2011 | 54.56 | 55.28 | 53.17 | 54.71 | 1,287,546 | +0.06(+0.11%) |
Apr 08, 2011 | 55.76 | 56.15 | 53.36 | 54.65 | 625,416 | -0.33(-0.60%) |
Apr 07, 2011 | 56.03 | 56.56 | 53.72 | 54.98 | 1,060,159 | -0.48(-0.87%) |
Apr 06, 2011 | 58.66 | 61.40 | 55.06 | 55.46 | 2,292,971 | -2.55(-4.39%) |
Apr 05, 2011 | 55.33 | 58.36 | 55.27 | 58.01 | 1,377,315 | +2.40(+4.32%) |
Apr 04, 2011 | 54.08 | 55.68 | 53.46 | 55.61 | 876,431 | +1.98(+3.69%) |
Apr 01, 2011 | 53.66 | 54.08 | 53.02 | 53.63 | 725,804 | +0.47(+0.89%) |
Mar 31, 2011 | 51.00 | 53.26 | 50.42 | 53.15 | 1,523,355 | +1.79(+3.48%) |
Mar 30, 2011 | 51.37 | 53.06 | 50.45 | 51.37 | 1,265,000 | -1.02(-1.95%) |
Mar 29, 2011 | 52.14 | 52.95 | 50.44 | 52.39 | 1,401,109 | +1.83(+3.61%) |
Mar 28, 2011 | 48.39 | 51.00 | 48.04 | 50.56 | 1,479,121 | +1.98(+4.07%) |
Mar 25, 2011 | 45.38 | 48.58 | 45.35 | 48.58 | 3,615,626 | +1.51(+3.20%) |
Mar 24, 2011 | 48.72 | 48.72 | 46.98 | 47.08 | 813,551 | -0.67(-1.40%) |
Mar 23, 2011 | 48.02 | 48.73 | 47.14 | 47.74 | 879,602 | -1.12(-2.29%) |
Mar 22, 2011 | 44.94 | 48.92 | 44.84 | 48.86 | 1,409,961 | +3.74(+8.28%) |
Mar 21, 2011 | 43.72 | 45.16 | 42.57 | 45.13 | 986,958 | +0.15(+0.34%) |
Mar 18, 2011 | 46.26 | 47.39 | 44.45 | 44.97 | 923,377 | -0.32(-0.70%) |
Mar 17, 2011 | 44.64 | 48.14 | 44.31 | 45.29 | 1,721,041 | +1.39(+3.17%) |
Mar 16, 2011 | 39.59 | 44.42 | 39.57 | 43.90 | 3,303,281 | +7.03(+19.07%) |
Mar 15, 2011 | 36.21 | 37.25 | 33.99 | 36.87 | 836,968 | -1.26(-3.29%) |
Mar 14, 2011 | 38.54 | 39.06 | 37.66 | 38.13 | 537,414 | -0.76(-1.96%) |
Mar 11, 2011 | 37.72 | 39.42 | 37.32 | 38.89 | 485,193 | +0.84(+2.21%) |
Mar 10, 2011 | 39.43 | 39.45 | 37.74 | 38.05 | 483,881 | -1.80(-4.51%) |
Mar 09, 2011 | 40.27 | 40.39 | 39.45 | 39.85 | 258,495 | -0.46(-1.15%) |
Mar 08, 2011 | 39.33 | 40.54 | 38.67 | 40.31 | 399,977 | +0.89(+2.25%) |
Mar 07, 2011 | 40.37 | 41.32 | 38.82 | 39.42 | 312,248 | -0.95(-2.34%) |
Mar 04, 2011 | 40.16 | 40.66 | 39.74 | 40.37 | 266,029 | +0.08(+0.19%) |
Mar 03, 2011 | 38.92 | 40.34 | 38.92 | 40.29 | 272,754 | +1.62(+4.20%) |
Mar 02, 2011 | 38.99 | 39.56 | 38.34 | 38.67 | 418,285 | -0.52(-1.33%) |