Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 33.19 | 33.36 | 33.00 | 33.03 | 176,394 | -0.14(-0.42%) |
May 23, 2011 | 32.39 | 33.51 | 30.03 | 33.17 | 246,931 | +0.41(+1.27%) |
May 20, 2011 | 32.59 | 33.10 | 32.25 | 32.75 | 105,922 | +0.02(+0.06%) |
May 19, 2011 | 33.54 | 34.01 | 32.28 | 32.73 | 338,674 | -0.73(-2.18%) |
May 18, 2011 | 32.83 | 33.58 | 32.68 | 33.46 | 129,241 | +0.77(+2.37%) |
May 17, 2011 | 32.69 | 33.00 | 32.42 | 32.69 | 106,850 | -0.33(-1.01%) |
May 16, 2011 | 33.38 | 33.77 | 32.97 | 33.02 | 96,409 | -0.74(-2.19%) |
May 13, 2011 | 34.83 | 34.87 | 33.73 | 33.76 | 153,307 | -0.96(-2.76%) |
May 12, 2011 | 34.18 | 35.02 | 33.94 | 34.72 | 62,285 | +0.39(+1.13%) |
May 11, 2011 | 34.32 | 34.79 | 34.22 | 34.33 | 135,103 | -0.29(-0.83%) |
May 10, 2011 | 34.08 | 34.83 | 33.95 | 34.62 | 97,888 | +0.78(+2.32%) |
May 09, 2011 | 33.35 | 33.90 | 33.30 | 33.83 | 53,984 | +0.41(+1.24%) |
May 06, 2011 | 33.71 | 34.07 | 33.23 | 33.42 | 68,365 | +0.24(+0.72%) |
May 05, 2011 | 33.43 | 33.87 | 32.96 | 33.18 | 84,421 | -0.62(-1.83%) |
May 04, 2011 | 32.74 | 35.34 | 32.74 | 33.80 | 168,982 | -0.40(-1.16%) |
May 03, 2011 | 33.64 | 34.20 | 33.35 | 34.19 | 148,142 | +0.44(+1.31%) |
May 02, 2011 | 33.96 | 33.99 | 33.72 | 33.75 | 113,372 | -0.08(-0.25%) |
Apr 29, 2011 | 33.86 | 34.04 | 33.56 | 33.83 | 70,013 | +0.10(+0.30%) |
Apr 28, 2011 | 33.88 | 33.90 | 33.57 | 33.73 | 57,724 | -0.18(-0.52%) |
Apr 27, 2011 | 33.87 | 33.97 | 33.68 | 33.91 | 37,809 | +0.04(+0.11%) |
Apr 26, 2011 | 33.18 | 34.16 | 33.05 | 33.87 | 56,390 | +0.83(+2.51%) |
Apr 25, 2011 | 33.40 | 33.60 | 32.95 | 33.04 | 35,665 | -0.52(-1.54%) |
Apr 21, 2011 | 33.71 | 33.71 | 33.20 | 33.56 | 54,186 | +0.11(+0.33%) |
Apr 20, 2011 | 33.54 | 33.73 | 33.20 | 33.44 | 66,152 | +0.37(+1.12%) |
Apr 19, 2011 | 33.04 | 33.38 | 32.88 | 33.08 | 135,924 | +0.21(+0.65%) |
Apr 18, 2011 | 32.90 | 32.90 | 32.49 | 32.86 | 73,142 | -0.68(-2.03%) |
Apr 15, 2011 | 32.74 | 33.59 | 32.66 | 33.55 | 127,498 | +0.74(+2.25%) |
Apr 14, 2011 | 32.85 | 33.01 | 32.42 | 32.81 | 101,485 | -0.25(-0.75%) |
Apr 13, 2011 | 33.44 | 33.65 | 32.87 | 33.06 | 66,252 | -0.24(-0.72%) |
Apr 12, 2011 | 33.36 | 33.69 | 33.03 | 33.30 | 161,645 | -0.21(-0.63%) |
Apr 11, 2011 | 33.92 | 33.97 | 33.23 | 33.51 | 52,724 | -0.40(-1.17%) |
Apr 08, 2011 | 34.53 | 34.68 | 33.80 | 33.91 | 107,557 | -0.38(-1.10%) |
Apr 07, 2011 | 34.79 | 35.03 | 34.24 | 34.28 | 76,070 | -0.42(-1.22%) |
Apr 06, 2011 | 35.36 | 35.47 | 34.68 | 34.71 | 103,020 | -0.41(-1.16%) |
Apr 05, 2011 | 35.13 | 35.67 | 34.90 | 35.11 | 71,093 | -0.03(-0.08%) |
Apr 04, 2011 | 35.05 | 35.19 | 34.74 | 35.14 | 80,590 | -0.04(-0.10%) |
Apr 01, 2011 | 35.48 | 35.68 | 35.04 | 35.18 | 51,490 | -0.01(-0.03%) |
Mar 31, 2011 | 35.01 | 35.34 | 34.80 | 35.19 | 105,819 | +0.18(+0.50%) |
Mar 30, 2011 | 35.01 | 35.01 | 35.01 | 35.01 | 107,060 | +1.08(+3.18%) |
Mar 29, 2011 | 34.00 | 34.09 | 33.81 | 33.93 | 117,909 | -0.14(-0.41%) |
Mar 28, 2011 | 34.57 | 34.57 | 34.05 | 34.07 | 75,936 | -0.41(-1.18%) |
Mar 25, 2011 | 35.09 | 35.10 | 34.45 | 34.48 | 106,977 | -0.34(-0.98%) |
Mar 24, 2011 | 35.16 | 35.16 | 34.62 | 34.82 | 61,753 | -0.15(-0.42%) |
Mar 23, 2011 | 35.07 | 35.34 | 34.84 | 34.97 | 115,651 | -0.06(-0.18%) |
Mar 22, 2011 | 35.14 | 35.51 | 35.01 | 35.03 | 135,862 | +0.15(+0.42%) |
Mar 21, 2011 | 34.85 | 34.91 | 34.48 | 34.88 | 147,209 | +0.47(+1.37%) |
Mar 18, 2011 | 33.80 | 34.55 | 33.60 | 34.41 | 227,566 | +0.89(+2.64%) |
Mar 17, 2011 | 33.70 | 33.84 | 33.02 | 33.53 | 138,272 | +0.46(+1.39%) |
Mar 16, 2011 | 33.75 | 33.78 | 33.03 | 33.07 | 101,365 | -0.74(-2.18%) |
Mar 15, 2011 | 33.44 | 34.08 | 33.43 | 33.80 | 71,035 | -0.08(-0.24%) |
Mar 14, 2011 | 33.51 | 34.26 | 33.15 | 33.89 | 61,702 | -0.06(-0.19%) |
Mar 11, 2011 | 34.04 | 34.11 | 33.75 | 33.95 | 67,391 | -0.25(-0.73%) |
Mar 10, 2011 | 34.48 | 34.49 | 32.61 | 34.20 | 249,486 | -0.82(-2.34%) |
Mar 09, 2011 | 35.51 | 35.79 | 34.98 | 35.02 | 182,307 | -0.57(-1.61%) |
Mar 08, 2011 | 34.34 | 35.79 | 34.09 | 35.59 | 147,214 | +1.26(+3.68%) |
Mar 07, 2011 | 34.97 | 35.07 | 34.04 | 34.33 | 91,223 | -0.61(-1.74%) |
Mar 04, 2011 | 35.34 | 35.34 | 34.54 | 34.94 | 106,291 | -0.30(-0.86%) |
Mar 03, 2011 | 34.66 | 35.48 | 34.63 | 35.24 | 84,824 | +0.92(+2.69%) |
Mar 02, 2011 | 34.63 | 34.97 | 34.13 | 34.32 | 57,035 | -0.37(-1.06%) |