Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.53 | 30.71 | 30.47 | 30.55 | 22,432 | +0.08(+0.26%) |
May 23, 2011 | 30.34 | 30.55 | 30.23 | 30.47 | 26,850 | -0.54(-1.75%) |
May 20, 2011 | 31.36 | 31.36 | 30.97 | 31.02 | 72,207 | -0.51(-1.63%) |
May 19, 2011 | 31.30 | 31.57 | 31.27 | 31.53 | 42,849 | +0.25(+0.79%) |
May 18, 2011 | 31.05 | 31.28 | 30.92 | 31.28 | 13,113 | +0.22(+0.69%) |
May 17, 2011 | 30.84 | 31.11 | 30.66 | 31.07 | 114,469 | +0.18(+0.57%) |
May 16, 2011 | 30.95 | 31.26 | 30.86 | 30.89 | 45,565 | -0.11(-0.37%) |
May 13, 2011 | 31.39 | 31.39 | 30.88 | 31.01 | 19,772 | -0.52(-1.65%) |
May 12, 2011 | 31.17 | 31.62 | 31.17 | 31.52 | 14,902 | +0.25(+0.79%) |
May 11, 2011 | 31.78 | 31.78 | 31.25 | 31.28 | 38,887 | -0.64(-2.00%) |
May 10, 2011 | 31.65 | 31.96 | 31.61 | 31.91 | 31,976 | +0.32(+1.02%) |
May 09, 2011 | 31.41 | 31.62 | 31.31 | 31.59 | 33,755 | +0.21(+0.67%) |
May 06, 2011 | 31.82 | 31.98 | 31.31 | 31.38 | 29,746 | -0.09(-0.28%) |
May 05, 2011 | 31.83 | 31.84 | 31.36 | 31.47 | 51,870 | -0.67(-2.09%) |
May 04, 2011 | 32.38 | 32.50 | 32.05 | 32.14 | 20,648 | -0.24(-0.74%) |
May 03, 2011 | 32.42 | 32.67 | 32.32 | 32.38 | 21,893 | -0.23(-0.72%) |
May 02, 2011 | 32.62 | 32.62 | 32.62 | 32.62 | 61,939 | -0.04(-0.13%) |
Apr 29, 2011 | 32.61 | 32.79 | 32.57 | 32.66 | 26,840 | +0.04(+0.14%) |
Apr 28, 2011 | 32.36 | 32.67 | 32.36 | 32.62 | 34,979 | +0.24(+0.73%) |
Apr 27, 2011 | 32.02 | 32.38 | 31.88 | 32.38 | 24,740 | +0.49(+1.52%) |
Apr 26, 2011 | 31.81 | 32.00 | 31.75 | 31.90 | 31,885 | +0.20(+0.63%) |
Apr 25, 2011 | 31.61 | 31.71 | 31.58 | 31.70 | 56,264 | +0.03(+0.09%) |
Apr 21, 2011 | 31.67 | 31.69 | 31.52 | 31.67 | 21,657 | +0.16(+0.51%) |
Apr 20, 2011 | 31.39 | 31.57 | 31.39 | 31.51 | 21,046 | +0.78(+2.53%) |
Apr 19, 2011 | 30.59 | 30.80 | 30.57 | 30.73 | 24,901 | +0.20(+0.67%) |
Apr 18, 2011 | 30.47 | 30.57 | 30.15 | 30.52 | 44,614 | -0.61(-1.94%) |
Apr 15, 2011 | 31.07 | 31.26 | 31.03 | 31.13 | 24,423 | -0.14(-0.45%) |
Apr 14, 2011 | 30.97 | 31.31 | 30.97 | 31.27 | 13,082 | +0.14(+0.45%) |
Apr 13, 2011 | 31.36 | 31.36 | 31.06 | 31.13 | 33,270 | +0.05(+0.16%) |
Apr 12, 2011 | 31.22 | 31.26 | 30.91 | 31.08 | 42,914 | -0.18(-0.57%) |
Apr 11, 2011 | 31.43 | 31.57 | 31.22 | 31.26 | 18,625 | -0.14(-0.43%) |
Apr 08, 2011 | 31.43 | 31.47 | 31.21 | 31.39 | 25,846 | +0.34(+1.09%) |
Apr 07, 2011 | 31.17 | 31.27 | 31.00 | 31.05 | 35,414 | -0.17(-0.55%) |
Apr 06, 2011 | 31.05 | 31.24 | 31.05 | 31.23 | 39,113 | +0.37(+1.20%) |
Apr 05, 2011 | 30.77 | 31.05 | 30.77 | 30.86 | 47,338 | -0.09(-0.30%) |
Apr 04, 2011 | 30.96 | 31.01 | 30.86 | 30.95 | 24,672 | +0.09(+0.30%) |
Apr 01, 2011 | 30.65 | 30.95 | 30.63 | 30.86 | 79,083 | +0.15(+0.48%) |
Mar 31, 2011 | 30.63 | 30.76 | 30.55 | 30.71 | 43,417 | -0.02(-0.08%) |
Mar 30, 2011 | 30.52 | 30.79 | 30.52 | 30.73 | 19,959 | +0.26(+0.86%) |
Mar 29, 2011 | 30.15 | 30.47 | 30.03 | 30.47 | 152,451 | +0.32(+1.05%) |
Mar 28, 2011 | 30.28 | 30.38 | 30.16 | 30.16 | 22,715 | -0.03(-0.11%) |
Mar 25, 2011 | 30.30 | 30.41 | 30.16 | 30.19 | 50,509 | -0.18(-0.59%) |
Mar 24, 2011 | 30.22 | 30.44 | 30.15 | 30.37 | 50,417 | +0.24(+0.78%) |
Mar 23, 2011 | 29.79 | 30.16 | 29.78 | 30.13 | 14,345 | +0.07(+0.22%) |
Mar 22, 2011 | 30.13 | 30.16 | 29.90 | 30.07 | 24,655 | -0.07(-0.25%) |
Mar 21, 2011 | 30.02 | 30.17 | 29.97 | 30.14 | 29,370 | +0.87(+2.97%) |
Mar 18, 2011 | 29.48 | 29.48 | 29.18 | 29.27 | 36,620 | +0.32(+1.11%) |
Mar 17, 2011 | 29.05 | 29.11 | 28.77 | 28.95 | 137,294 | +0.73(+2.60%) |
Mar 16, 2011 | 28.84 | 28.92 | 27.86 | 28.22 | 55,129 | -0.90(-3.09%) |
Mar 15, 2011 | 28.85 | 29.28 | 28.85 | 29.12 | 113,044 | -0.61(-2.04%) |
Mar 14, 2011 | 29.64 | 29.83 | 29.52 | 29.73 | 25,792 | -0.42(-1.39%) |
Mar 11, 2011 | 29.75 | 30.16 | 29.75 | 30.15 | 193,870 | +0.18(+0.60%) |
Mar 10, 2011 | 30.10 | 30.19 | 29.87 | 29.97 | 16,059 | -0.67(-2.19%) |
Mar 09, 2011 | 30.69 | 30.72 | 30.51 | 30.64 | 18,419 | -0.01(-0.03%) |
Mar 08, 2011 | 30.40 | 30.72 | 30.40 | 30.65 | 34,013 | +0.16(+0.52%) |
Mar 07, 2011 | 30.97 | 30.97 | 30.38 | 30.49 | 11,873 | -0.18(-0.60%) |
Mar 04, 2011 | 30.95 | 30.97 | 30.48 | 30.68 | 58,497 | -0.33(-1.05%) |
Mar 03, 2011 | 30.79 | 31.02 | 30.71 | 31.00 | 23,152 | +0.40(+1.31%) |
Mar 02, 2011 | 30.55 | 30.76 | 30.53 | 30.60 | 48,040 | +0.18(+0.59%) |