Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 32.28 | 33.34 | 32.28 | 32.72 | 107,655 | +0.52(+1.62%) |
May 23, 2011 | 32.43 | 32.68 | 31.56 | 32.20 | 124,427 | -0.86(-2.60%) |
May 20, 2011 | 33.34 | 33.67 | 32.04 | 33.06 | 114,072 | -0.67(-1.98%) |
May 19, 2011 | 34.98 | 34.98 | 32.80 | 33.72 | 140,185 | -0.89(-2.56%) |
May 18, 2011 | 34.12 | 34.87 | 33.98 | 34.61 | 69,491 | +0.63(+1.85%) |
May 17, 2011 | 33.24 | 34.24 | 32.66 | 33.98 | 100,580 | +0.58(+1.72%) |
May 16, 2011 | 33.84 | 35.54 | 33.38 | 33.40 | 151,891 | -0.96(-2.79%) |
May 13, 2011 | 35.54 | 35.54 | 33.99 | 34.36 | 174,718 | -1.02(-2.89%) |
May 12, 2011 | 34.15 | 36.10 | 34.06 | 35.39 | 135,761 | +0.87(+2.51%) |
May 11, 2011 | 36.47 | 36.47 | 33.87 | 34.52 | 159,270 | -2.15(-5.85%) |
May 10, 2011 | 36.45 | 36.81 | 36.16 | 36.66 | 60,471 | +0.49(+1.36%) |
May 09, 2011 | 34.77 | 36.55 | 34.77 | 36.17 | 98,504 | +1.25(+3.58%) |
May 06, 2011 | 35.24 | 35.51 | 34.54 | 34.92 | 94,651 | +0.24(+0.68%) |
May 05, 2011 | 35.35 | 36.05 | 34.51 | 34.68 | 109,751 | -1.21(-3.36%) |
May 04, 2011 | 36.55 | 36.59 | 35.50 | 35.89 | 114,056 | -0.72(-1.97%) |
May 03, 2011 | 37.67 | 37.95 | 35.84 | 36.61 | 108,348 | -1.10(-2.93%) |
May 02, 2011 | 37.66 | 37.73 | 37.61 | 37.71 | 112,353 | -0.42(-1.10%) |
Apr 29, 2011 | 38.91 | 39.08 | 37.06 | 38.13 | 133,196 | -0.66(-1.69%) |
Apr 28, 2011 | 38.35 | 40.18 | 37.78 | 38.79 | 176,140 | +1.34(+3.58%) |
Apr 27, 2011 | 37.43 | 37.65 | 35.94 | 37.45 | 96,185 | +0.15(+0.39%) |
Apr 26, 2011 | 36.21 | 37.65 | 35.88 | 37.30 | 116,781 | +1.23(+3.42%) |
Apr 25, 2011 | 36.64 | 36.65 | 35.61 | 36.07 | 60,655 | -0.60(-1.64%) |
Apr 21, 2011 | 36.74 | 36.74 | 36.04 | 36.67 | 76,987 | +0.16(+0.42%) |
Apr 20, 2011 | 35.95 | 36.62 | 35.62 | 36.52 | 63,824 | +1.01(+2.86%) |
Apr 19, 2011 | 35.44 | 35.61 | 34.90 | 35.50 | 69,242 | +0.30(+0.86%) |
Apr 18, 2011 | 35.69 | 35.90 | 35.16 | 35.20 | 92,390 | -0.97(-2.68%) |
Apr 15, 2011 | 35.59 | 36.52 | 35.59 | 36.17 | 87,000 | +0.43(+1.20%) |
Apr 14, 2011 | 34.92 | 36.00 | 34.56 | 35.74 | 81,757 | +0.97(+2.78%) |
Apr 13, 2011 | 35.61 | 36.03 | 34.20 | 34.77 | 105,876 | -0.56(-1.58%) |
Apr 12, 2011 | 36.38 | 36.74 | 34.86 | 35.33 | 95,180 | -1.42(-3.85%) |
Apr 11, 2011 | 37.04 | 37.44 | 36.15 | 36.75 | 99,841 | -0.32(-0.86%) |
Apr 08, 2011 | 37.82 | 38.17 | 36.99 | 37.07 | 56,952 | -0.86(-2.26%) |
Apr 07, 2011 | 37.83 | 38.34 | 37.44 | 37.92 | 109,002 | +0.27(+0.73%) |
Apr 06, 2011 | 37.62 | 37.91 | 37.40 | 37.65 | 65,113 | +0.05(+0.12%) |
Apr 05, 2011 | 37.12 | 38.28 | 37.12 | 37.61 | 104,264 | +0.35(+0.93%) |
Apr 04, 2011 | 37.45 | 37.52 | 36.99 | 37.26 | 79,023 | -0.02(-0.05%) |
Apr 01, 2011 | 37.40 | 37.51 | 36.86 | 37.28 | 137,768 | +0.02(+0.05%) |
Mar 31, 2011 | 37.13 | 37.53 | 36.95 | 37.26 | 94,719 | -0.01(-0.02%) |
Mar 30, 2011 | 37.41 | 37.89 | 36.51 | 37.27 | 126,105 | +0.01(+0.02%) |
Mar 29, 2011 | 37.01 | 37.59 | 36.98 | 37.26 | 88,027 | +0.15(+0.39%) |
Mar 28, 2011 | 36.98 | 37.82 | 36.66 | 37.11 | 121,017 | +0.16(+0.44%) |
Mar 25, 2011 | 37.95 | 38.69 | 36.87 | 36.95 | 124,094 | -0.74(-1.96%) |
Mar 24, 2011 | 38.02 | 38.34 | 37.22 | 37.69 | 78,411 | +0.13(+0.34%) |
Mar 23, 2011 | 37.50 | 38.27 | 36.87 | 37.56 | 94,802 | +0.05(+0.12%) |
Mar 22, 2011 | 38.35 | 38.36 | 36.85 | 37.51 | 117,570 | -0.60(-1.58%) |
Mar 21, 2011 | 36.23 | 38.14 | 36.23 | 38.12 | 198,220 | +2.02(+5.59%) |
Mar 18, 2011 | 36.28 | 37.42 | 35.71 | 36.10 | 838,362 | -0.01(-0.03%) |
Mar 17, 2011 | 36.35 | 36.53 | 35.61 | 36.11 | 100,831 | +0.28(+0.79%) |
Mar 16, 2011 | 36.17 | 36.63 | 35.39 | 35.82 | 128,819 | -0.59(-1.63%) |
Mar 15, 2011 | 36.68 | 37.24 | 36.31 | 36.42 | 174,551 | +0.11(+0.30%) |
Mar 14, 2011 | 35.97 | 37.08 | 35.16 | 36.31 | 139,816 | -0.18(-0.50%) |
Mar 11, 2011 | 18264 | 38.35 | 35.86 | 36.49 | 156,069 | -0.62(-1.67%) |
Mar 10, 2011 | 18264 | 38.34 | 36.04 | 37.11 | 177,883 | -1.11(-2.91%) |
Mar 09, 2011 | 40.62 | 40.62 | 37.61 | 38.23 | 172,189 | -2.37(-5.83%) |