Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 55.66 | 57.67 | 55.43 | 57.03 | 921,656 | +1.63(+2.94%) |
May 23, 2011 | 56.34 | 56.34 | 54.88 | 55.40 | 816,886 | -1.51(-2.65%) |
May 20, 2011 | 54.79 | 57.41 | 54.79 | 56.91 | 863,445 | +2.07(+3.77%) |
May 19, 2011 | 55.85 | 56.46 | 54.66 | 54.84 | 980,575 | -0.80(-1.44%) |
May 18, 2011 | 53.85 | 55.74 | 53.23 | 55.64 | 650,833 | +2.12(+3.96%) |
May 17, 2011 | 53.00 | 54.29 | 52.56 | 53.52 | 757,925 | +0.32(+0.60%) |
May 16, 2011 | 52.27 | 54.09 | 52.16 | 53.20 | 940,578 | +0.17(+0.32%) |
May 13, 2011 | 52.40 | 53.45 | 51.88 | 53.03 | 780,219 | +0.35(+0.66%) |
May 12, 2011 | 51.77 | 52.71 | 50.75 | 52.68 | 407,467 | +0.56(+1.07%) |
May 11, 2011 | 52.30 | 52.98 | 51.53 | 52.12 | 727,393 | -0.26(-0.50%) |
May 10, 2011 | 52.34 | 52.80 | 50.90 | 52.38 | 712,966 | +0.34(+0.65%) |
May 09, 2011 | 51.18 | 52.84 | 50.40 | 52.04 | 756,422 | +1.79(+3.56%) |
May 06, 2011 | 47.76 | 51.29 | 47.68 | 50.25 | 1,132,229 | +3.20(+6.80%) |
May 05, 2011 | 47.61 | 49.83 | 46.60 | 47.05 | 1,119,848 | -0.95(-1.98%) |
May 04, 2011 | 51.07 | 51.84 | 47.52 | 48.00 | 2,000,005 | -3.11(-6.08%) |
May 03, 2011 | 53.46 | 56.00 | 49.33 | 51.11 | 2,203,678 | -2.60(-4.84%) |
May 02, 2011 | 53.67 | 54.19 | 50.02 | 53.71 | 2,578,201 | +2.67(+5.23%) |
Apr 29, 2011 | 62.25 | 62.59 | 50.75 | 51.04 | 8,268,922 | -13.57(-21.00%) |
Apr 28, 2011 | 65.84 | 67.52 | 58.07 | 64.61 | 10,867,439 | -2.44(-3.64%) |
Apr 27, 2011 | 56.00 | 71.74 | 54.95 | 67.05 | 9,611,445 | +14.91(+28.60%) |
Apr 26, 2011 | 50.00 | 52.22 | 50.00 | 52.14 | 1,397,323 | +2.28(+4.57%) |
Apr 25, 2011 | 49.56 | 50.23 | 48.67 | 49.86 | 525,794 | +0.11(+0.22%) |
Apr 21, 2011 | 49.90 | 50.15 | 49.22 | 49.75 | 636,269 | +0.06(+0.12%) |
Apr 20, 2011 | 48.96 | 49.76 | 47.94 | 49.69 | 757,880 | +1.89(+3.95%) |
Apr 19, 2011 | 48.80 | 49.34 | 47.55 | 47.80 | 1,046,001 | -0.85(-1.75%) |
Apr 18, 2011 | 45.96 | 49.44 | 45.24 | 48.65 | 1,788,428 | +2.81(+6.13%) |
Apr 15, 2011 | 45.13 | 45.84 | 44.68 | 45.84 | 600,516 | +1.00(+2.23%) |
Apr 14, 2011 | 44.22 | 45.40 | 44.13 | 44.84 | 630,569 | +0.10(+0.22%) |
Apr 13, 2011 | 43.49 | 45.38 | 43.49 | 44.74 | 1,159,502 | +1.89(+4.41%) |
Apr 12, 2011 | 43.50 | 43.90 | 42.60 | 42.85 | 574,181 | -1.06(-2.41%) |
Apr 11, 2011 | 43.01 | 43.92 | 42.55 | 43.91 | 877,257 | +1.21(+2.83%) |
Apr 08, 2011 | 43.96 | 44.25 | 41.83 | 42.70 | 1,109,464 | -0.90(-2.06%) |
Apr 07, 2011 | 44.63 | 44.64 | 42.58 | 43.60 | 1,575,299 | -1.37(-3.05%) |
Apr 06, 2011 | 46.42 | 46.82 | 44.44 | 44.97 | 685,681 | -1.18(-2.56%) |
Apr 05, 2011 | 45.16 | 46.46 | 45.16 | 46.15 | 834,598 | +0.72(+1.58%) |
Apr 04, 2011 | 45.20 | 45.97 | 45.09 | 45.43 | 587,850 | +0.17(+0.38%) |
Apr 01, 2011 | 44.78 | 45.31 | 44.54 | 45.26 | 609,778 | +0.32(+0.71%) |
Mar 31, 2011 | 44.50 | 45.00 | 44.11 | 44.94 | 425,897 | +0.26(+0.58%) |
Mar 30, 2011 | 44.68 | 45.11 | 43.58 | 44.68 | 829,443 | +1.21(+2.78%) |
Mar 29, 2011 | 41.85 | 43.55 | 41.68 | 43.47 | 676,565 | +1.73(+4.14%) |
Mar 28, 2011 | 41.51 | 42.09 | 40.55 | 41.74 | 476,446 | +0.40(+0.97%) |
Mar 25, 2011 | 41.17 | 41.69 | 41.12 | 41.34 | 485,219 | +0.24(+0.58%) |
Mar 24, 2011 | 39.89 | 41.38 | 39.65 | 41.10 | 424,921 | +1.61(+4.08%) |
Mar 23, 2011 | 39.73 | 40.09 | 39.05 | 39.49 | 284,587 | -0.46(-1.15%) |
Mar 22, 2011 | 39.83 | 40.15 | 39.36 | 39.95 | 382,695 | +0.03(+0.08%) |
Mar 21, 2011 | 39.81 | 40.25 | 38.96 | 39.92 | 400,119 | +1.11(+2.86%) |
Mar 18, 2011 | 39.21 | 39.38 | 38.71 | 38.81 | 715,532 | -0.02(-0.05%) |
Mar 17, 2011 | 38.73 | 39.27 | 38.56 | 38.83 | 235,483 | +0.32(+0.83%) |
Mar 16, 2011 | 38.50 | 38.97 | 38.32 | 38.51 | 348,652 | -0.01(-0.03%) |
Mar 15, 2011 | 38.09 | 38.70 | 37.87 | 38.52 | 320,316 | -0.44(-1.13%) |
Mar 14, 2011 | 38.40 | 39.25 | 38.01 | 38.96 | 492,248 | +0.28(+0.72%) |
Mar 11, 2011 | 37.80 | 39.36 | 37.70 | 38.68 | 553,992 | -0.62(-1.58%) |
Mar 10, 2011 | 39.15 | 39.81 | 38.71 | 39.30 | 450,308 | -0.54(-1.36%) |
Mar 09, 2011 | 38.84 | 40.29 | 38.40 | 39.84 | 990,845 | +1.05(+2.71%) |
Mar 08, 2011 | 38.02 | 38.84 | 37.62 | 38.79 | 640,709 | +0.74(+1.94%) |
Mar 07, 2011 | 38.05 | 38.20 | 37.28 | 38.05 | 540,094 | +0.05(+0.13%) |
Mar 04, 2011 | 37.35 | 38.01 | 37.09 | 38.00 | 292,617 | +0.51(+1.36%) |
Mar 03, 2011 | 36.42 | 37.60 | 36.21 | 37.49 | 286,497 | +1.17(+3.22%) |
Mar 02, 2011 | 36.25 | 36.54 | 35.97 | 36.32 | 230,249 | +0.13(+0.36%) |