Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 36.39 | 36.60 | 36.20 | 36.40 | 71,480 | +0.56(+1.56%) |
May 23, 2011 | 35.76 | 36.05 | 35.60 | 35.84 | 12,612 | -0.93(-2.53%) |
May 20, 2011 | 36.93 | 37.03 | 36.62 | 36.77 | 8,377 | -0.13(-0.35%) |
May 19, 2011 | 36.50 | 36.93 | 36.46 | 36.90 | 14,812 | +0.19(+0.52%) |
May 18, 2011 | 36.48 | 36.80 | 36.45 | 36.71 | 23,702 | -0.01(-0.03%) |
May 17, 2011 | 36.26 | 36.72 | 36.10 | 36.72 | 224,163 | -0.06(-0.16%) |
May 16, 2011 | 36.34 | 37.27 | 36.10 | 36.78 | 215,340 | +0.46(+1.27%) |
May 13, 2011 | 36.71 | 36.90 | 36.20 | 36.32 | 14,377 | -1.17(-3.12%) |
May 12, 2011 | 36.87 | 37.81 | 36.45 | 37.49 | 70,178 | +0.71(+1.93%) |
May 11, 2011 | 37.68 | 37.68 | 36.55 | 36.78 | 14,589 | -0.96(-2.54%) |
May 10, 2011 | 37.53 | 38.02 | 37.53 | 37.74 | 13,717 | -0.17(-0.45%) |
May 09, 2011 | 38.10 | 38.10 | 37.56 | 37.91 | 19,021 | +0.13(+0.34%) |
May 06, 2011 | 38.54 | 38.54 | 37.38 | 37.78 | 31,734 | -1.39(-3.55%) |
May 05, 2011 | 38.05 | 39.25 | 38.05 | 39.17 | 16,594 | +2.05(+5.52%) |
May 04, 2011 | 37.30 | 37.30 | 36.90 | 37.12 | 54,986 | +0.03(+0.08%) |
May 03, 2011 | 37.05 | 37.50 | 37.05 | 37.09 | 787,089 | +0.09(+0.24%) |
May 02, 2011 | 37.12 | 37.12 | 37.00 | 37.00 | 17,844 | -0.39(-1.04%) |
Apr 29, 2011 | 37.37 | 37.44 | 37.18 | 37.39 | 7,239 | +0.34(+0.92%) |
Apr 28, 2011 | 36.55 | 37.05 | 36.55 | 37.05 | 9,686 | +0.43(+1.17%) |
Apr 27, 2011 | 35.95 | 36.62 | 35.86 | 36.62 | 85,704 | +0.32(+0.88%) |
Apr 26, 2011 | 35.99 | 36.30 | 35.92 | 36.30 | 10,760 | +0.44(+1.23%) |
Apr 25, 2011 | 35.91 | 35.91 | 35.57 | 35.86 | 11,276 | +0.13(+0.36%) |
Apr 21, 2011 | 35.65 | 35.76 | 35.28 | 35.73 | 15,364 | -0.02(-0.06%) |
Apr 20, 2011 | 35.25 | 35.75 | 35.19 | 35.75 | 51,984 | +1.56(+4.56%) |
Apr 19, 2011 | 33.94 | 34.20 | 33.87 | 34.19 | 8,472 | +0.74(+2.21%) |
Apr 18, 2011 | 33.50 | 33.50 | 32.88 | 33.45 | 153,059 | -0.51(-1.50%) |
Apr 15, 2011 | 33.91 | 34.10 | 33.78 | 33.96 | 42,308 | +0.52(+1.56%) |
Apr 14, 2011 | 32.78 | 33.52 | 32.78 | 33.44 | 63,689 | +0.67(+2.04%) |
Apr 13, 2011 | 32.96 | 33.20 | 32.70 | 32.77 | 20,945 | +0.13(+0.40%) |
Apr 12, 2011 | 32.76 | 32.80 | 32.52 | 32.64 | 9,682 | -0.16(-0.49%) |
Apr 11, 2011 | 32.94 | 33.05 | 32.73 | 32.80 | 15,214 | -0.14(-0.43%) |
Apr 08, 2011 | 32.98 | 33.05 | 32.75 | 32.94 | 8,052 | +0.39(+1.20%) |
Apr 07, 2011 | 32.42 | 32.62 | 32.41 | 32.55 | 7,215 | -0.29(-0.88%) |
Apr 06, 2011 | 32.85 | 32.90 | 32.64 | 32.84 | 13,741 | +0.53(+1.64%) |
Apr 05, 2011 | 32.19 | 32.51 | 32.16 | 32.31 | 11,066 | +0.52(+1.64%) |
Apr 04, 2011 | 32.00 | 32.00 | 31.65 | 31.79 | 28,688 | +0.02(+0.06%) |
Apr 01, 2011 | 31.50 | 31.78 | 31.45 | 31.77 | 12,196 | +0.16(+0.51%) |
Mar 31, 2011 | 31.72 | 31.81 | 31.60 | 31.61 | 5,718 | -0.21(-0.66%) |
Mar 30, 2011 | 31.40 | 31.86 | 31.40 | 31.82 | 8,008 | +0.36(+1.14%) |
Mar 29, 2011 | 31.45 | 31.47 | 31.14 | 31.46 | 19,280 | -0.12(-0.38%) |
Mar 28, 2011 | 31.40 | 31.88 | 31.40 | 31.58 | 8,702 | +0.14(+0.45%) |
Mar 25, 2011 | 31.52 | 31.74 | 31.33 | 31.44 | 7,016 | -0.42(-1.32%) |
Mar 24, 2011 | 31.72 | 32.03 | 31.72 | 31.86 | 7,887 | +0.76(+2.44%) |
Mar 23, 2011 | 30.89 | 31.25 | 30.87 | 31.10 | 27,143 | -0.28(-0.89%) |
Mar 22, 2011 | 31.50 | 31.50 | 31.21 | 31.38 | 8,134 | -0.12(-0.38%) |
Mar 21, 2011 | 31.26 | 31.52 | 31.26 | 31.50 | 15,273 | +0.91(+2.97%) |
Mar 18, 2011 | 30.97 | 30.99 | 30.48 | 30.59 | 14,489 | -0.18(-0.58%) |
Mar 17, 2011 | 30.53 | 30.84 | 30.53 | 30.77 | 8,781 | +0.75(+2.50%) |
Mar 16, 2011 | 30.76 | 30.89 | 29.70 | 30.02 | 7,399 | -0.98(-3.16%) |
Mar 15, 2011 | 30.20 | 31.00 | 30.05 | 31.00 | 15,563 | -0.96(-3.00%) |
Mar 14, 2011 | 31.80 | 32.00 | 31.72 | 31.96 | 14,769 | -0.27(-0.84%) |
Mar 11, 2011 | 32.03 | 32.23 | 31.92 | 32.23 | 20,697 | -0.11(-0.34%) |
Mar 10, 2011 | 32.55 | 32.69 | 32.34 | 32.34 | 6,647 | -0.49(-1.49%) |
Mar 09, 2011 | 33.15 | 33.15 | 32.52 | 32.83 | 9,220 | -0.07(-0.21%) |
Mar 08, 2011 | 32.40 | 32.94 | 32.33 | 32.90 | 8,123 | +0.03(+0.09%) |
Mar 07, 2011 | 33.30 | 33.30 | 32.55 | 32.87 | 99,622 | +0.03(+0.09%) |
Mar 04, 2011 | 33.18 | 33.18 | 32.63 | 32.84 | 6,958 | -0.67(-2.00%) |
Mar 03, 2011 | 33.51 | 33.51 | 33.13 | 33.51 | 6,139 | +0.89(+2.73%) |
Mar 02, 2011 | 32.58 | 32.93 | 32.30 | 32.62 | 59,007 | +0.64(+2.00%) |