Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 33.27 | 33.43 | 33.02 | 33.12 | 148,591 | -0.02(-0.05%) |
May 23, 2011 | 33.34 | 33.34 | 33.02 | 33.14 | 140,893 | -0.60(-1.77%) |
May 20, 2011 | 33.58 | 34.06 | 33.41 | 33.73 | 131,503 | -0.02(-0.07%) |
May 19, 2011 | 33.85 | 33.97 | 33.64 | 33.76 | 127,715 | -0.02(-0.07%) |
May 18, 2011 | 33.33 | 33.85 | 33.24 | 33.78 | 167,611 | +0.45(+1.36%) |
May 17, 2011 | 33.26 | 33.50 | 33.16 | 33.33 | 160,365 | +0.05(+0.16%) |
May 16, 2011 | 33.66 | 33.69 | 33.13 | 33.27 | 138,918 | -0.48(-1.43%) |
May 13, 2011 | 34.09 | 34.14 | 33.63 | 33.76 | 148,609 | -0.39(-1.14%) |
May 12, 2011 | 33.46 | 34.19 | 33.40 | 34.15 | 146,382 | +0.57(+1.71%) |
May 11, 2011 | 34.05 | 34.05 | 33.35 | 33.57 | 180,437 | -0.41(-1.19%) |
May 10, 2011 | 33.45 | 34.03 | 33.28 | 33.98 | 253,223 | +0.76(+2.28%) |
May 09, 2011 | 32.87 | 33.35 | 32.73 | 33.22 | 119,225 | +0.26(+0.79%) |
May 06, 2011 | 33.10 | 33.49 | 32.72 | 32.96 | 199,737 | +0.16(+0.49%) |
May 05, 2011 | 32.75 | 33.20 | 32.59 | 32.80 | 219,095 | +0.03(+0.09%) |
May 04, 2011 | 33.32 | 33.32 | 32.45 | 32.77 | 143,051 | -0.54(-1.61%) |
May 03, 2011 | 33.28 | 33.59 | 33.24 | 33.30 | 193,169 | +0.05(+0.16%) |
May 02, 2011 | 33.30 | 33.73 | 33.24 | 33.25 | 240,015 | -0.37(-1.09%) |
Apr 29, 2011 | 33.70 | 33.70 | 33.46 | 33.62 | 208,705 | +0.04(+0.11%) |
Apr 28, 2011 | 34.23 | 34.61 | 33.07 | 33.58 | 343,523 | -0.54(-1.59%) |
Apr 27, 2011 | 33.46 | 34.12 | 33.41 | 34.12 | 265,073 | +0.52(+1.55%) |
Apr 26, 2011 | 33.27 | 33.77 | 33.09 | 33.60 | 177,061 | +0.30(+0.90%) |
Apr 25, 2011 | 33.23 | 33.35 | 32.96 | 33.30 | 117,244 | -0.07(-0.21%) |
Apr 21, 2011 | 33.33 | 33.37 | 33.09 | 33.37 | 97,334 | +0.29(+0.88%) |
Apr 20, 2011 | 33.10 | 33.37 | 32.86 | 33.08 | 117,034 | +0.34(+1.05%) |
Apr 19, 2011 | 32.61 | 32.82 | 32.36 | 32.74 | 205,030 | +0.10(+0.31%) |
Apr 18, 2011 | 32.20 | 32.97 | 31.75 | 32.64 | 374,873 | -1.23(-3.64%) |
Apr 15, 2011 | 33.75 | 33.96 | 33.56 | 33.87 | 288,338 | -0.03(-0.09%) |
Apr 14, 2011 | 33.93 | 33.97 | 33.25 | 33.90 | 252,590 | -0.05(-0.16%) |
Apr 13, 2011 | 34.50 | 34.66 | 33.91 | 33.95 | 375,308 | -0.25(-0.74%) |
Apr 12, 2011 | 34.39 | 34.59 | 34.12 | 34.21 | 199,720 | -0.27(-0.78%) |
Apr 11, 2011 | 34.26 | 34.66 | 34.26 | 34.48 | 146,651 | +0.15(+0.45%) |
Apr 08, 2011 | 34.22 | 34.66 | 34.12 | 34.32 | 187,026 | +0.14(+0.40%) |
Apr 07, 2011 | 34.41 | 34.87 | 34.14 | 34.18 | 302,339 | -0.23(-0.67%) |
Apr 06, 2011 | 33.64 | 34.53 | 33.64 | 34.41 | 208,013 | +0.79(+2.35%) |
Apr 05, 2011 | 32.97 | 33.93 | 32.74 | 33.63 | 290,096 | +0.67(+2.02%) |
Apr 04, 2011 | 32.92 | 33.01 | 32.60 | 32.96 | 273,910 | +0.25(+0.77%) |
Apr 01, 2011 | 32.67 | 32.84 | 32.24 | 32.71 | 253,188 | +0.23(+0.71%) |
Mar 31, 2011 | 32.29 | 32.53 | 31.96 | 32.48 | 115,010 | +0.04(+0.12%) |
Mar 30, 2011 | 32.44 | 32.70 | 32.29 | 32.44 | 124,387 | +0.12(+0.38%) |
Mar 29, 2011 | 32.39 | 32.39 | 32.07 | 32.32 | 122,978 | +0.02(+0.05%) |
Mar 28, 2011 | 32.97 | 33.03 | 32.21 | 32.30 | 162,986 | -0.48(-1.47%) |
Mar 25, 2011 | 32.47 | 33.22 | 32.30 | 32.78 | 219,678 | +0.44(+1.35%) |
Mar 24, 2011 | 32.21 | 32.41 | 31.84 | 32.35 | 151,358 | +0.28(+0.88%) |
Mar 23, 2011 | 32.22 | 32.32 | 31.74 | 32.06 | 115,566 | -0.25(-0.76%) |
Mar 22, 2011 | 32.41 | 32.64 | 32.18 | 32.31 | 71,801 | -0.13(-0.40%) |
Mar 21, 2011 | 32.58 | 32.88 | 32.10 | 32.44 | 159,585 | +0.30(+0.93%) |
Mar 18, 2011 | 31.76 | 32.16 | 31.76 | 32.14 | 197,403 | +0.55(+1.75%) |
Mar 17, 2011 | 31.85 | 32.16 | 31.24 | 31.59 | 258,912 | +0.00(+0.00%) |
Mar 16, 2011 | 31.71 | 31.83 | 31.42 | 31.59 | 208,072 | -0.16(-0.51%) |
Mar 15, 2011 | 31.67 | 31.96 | 31.53 | 31.75 | 133,836 | -0.38(-1.17%) |
Mar 14, 2011 | 32.15 | 32.48 | 31.86 | 32.12 | 166,152 | -0.40(-1.22%) |
Mar 11, 2011 | 32.65 | 32.68 | 31.89 | 32.52 | 199,202 | -0.13(-0.40%) |
Mar 10, 2011 | 33.37 | 33.37 | 32.48 | 32.65 | 272,439 | -1.03(-3.05%) |
Mar 09, 2011 | 33.84 | 33.96 | 33.40 | 33.68 | 212,938 | -0.18(-0.54%) |
Mar 08, 2011 | 33.54 | 34.06 | 33.27 | 33.86 | 186,592 | +0.19(+0.57%) |
Mar 07, 2011 | 33.70 | 33.96 | 33.44 | 33.67 | 418,873 | +0.06(+0.18%) |
Mar 04, 2011 | 33.59 | 33.69 | 33.37 | 33.61 | 238,424 | +0.16(+0.48%) |
Mar 03, 2011 | 33.50 | 33.65 | 33.36 | 33.45 | 210,615 | +0.25(+0.76%) |
Mar 02, 2011 | 32.81 | 33.30 | 32.50 | 33.20 | 224,714 | +0.44(+1.36%) |