Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 28.92 | 29.22 | 27.83 | 28.07 | 314,447 | -0.91(-3.14%) |
May 23, 2011 | 30.59 | 30.59 | 28.92 | 28.98 | 257,758 | -1.86(-6.03%) |
May 20, 2011 | 31.30 | 31.36 | 30.69 | 30.84 | 155,126 | -0.68(-2.17%) |
May 19, 2011 | 31.69 | 31.90 | 31.22 | 31.52 | 253,057 | -0.01(-0.02%) |
May 18, 2011 | 30.77 | 31.80 | 30.65 | 31.53 | 201,195 | +0.78(+2.54%) |
May 17, 2011 | 31.58 | 31.60 | 30.37 | 30.75 | 253,486 | -1.12(-3.51%) |
May 16, 2011 | 32.15 | 32.68 | 31.63 | 31.87 | 228,235 | -0.63(-1.94%) |
May 13, 2011 | 32.93 | 33.42 | 32.43 | 32.50 | 151,062 | -0.40(-1.22%) |
May 12, 2011 | 32.92 | 33.51 | 32.53 | 32.90 | 163,048 | -0.25(-0.75%) |
May 11, 2011 | 34.00 | 34.20 | 32.79 | 33.15 | 327,814 | -1.09(-3.18%) |
May 10, 2011 | 34.45 | 34.60 | 34.03 | 34.24 | 236,568 | -0.03(-0.09%) |
May 09, 2011 | 33.04 | 34.41 | 33.04 | 34.27 | 428,720 | +1.04(+3.13%) |
May 06, 2011 | 33.28 | 34.02 | 32.80 | 33.23 | 277,925 | +0.23(+0.70%) |
May 05, 2011 | 32.34 | 33.19 | 32.01 | 33.00 | 350,264 | +0.49(+1.51%) |
May 04, 2011 | 32.96 | 33.88 | 31.93 | 32.51 | 907,790 | +1.86(+6.07%) |
May 03, 2011 | 31.59 | 31.62 | 30.60 | 30.65 | 517,440 | -0.76(-2.42%) |
May 02, 2011 | 31.38 | 32.45 | 31.24 | 31.41 | 307,994 | -0.79(-2.45%) |
Apr 29, 2011 | 31.22 | 32.47 | 31.00 | 32.20 | 266,469 | +1.14(+3.67%) |
Apr 28, 2011 | 31.24 | 31.24 | 30.80 | 31.06 | 132,543 | -0.15(-0.48%) |
Apr 27, 2011 | 30.75 | 31.28 | 30.45 | 31.21 | 258,779 | +0.53(+1.73%) |
Apr 26, 2011 | 31.99 | 32.04 | 30.64 | 30.68 | 204,544 | -1.12(-3.52%) |
Apr 25, 2011 | 32.09 | 32.14 | 31.53 | 31.80 | 149,643 | -0.48(-1.49%) |
Apr 21, 2011 | 32.24 | 32.30 | 31.68 | 32.28 | 183,858 | +0.41(+1.29%) |
Apr 20, 2011 | 31.89 | 32.09 | 31.41 | 31.87 | 346,884 | +0.30(+0.95%) |
Apr 19, 2011 | 32.14 | 32.24 | 31.10 | 31.57 | 180,127 | -0.38(-1.19%) |
Apr 18, 2011 | 32.27 | 32.80 | 31.67 | 31.95 | 142,085 | -1.13(-3.42%) |
Apr 15, 2011 | 33.10 | 33.21 | 32.66 | 33.08 | 212,507 | -0.15(-0.45%) |
Apr 14, 2011 | 30.68 | 33.30 | 30.68 | 33.23 | 328,183 | +2.11(+6.78%) |
Apr 13, 2011 | 32.02 | 32.07 | 31.04 | 31.12 | 491,075 | -0.63(-1.98%) |
Apr 12, 2011 | 32.33 | 32.33 | 31.51 | 31.75 | 303,286 | -0.95(-2.91%) |
Apr 11, 2011 | 33.34 | 33.48 | 32.29 | 32.70 | 207,894 | -0.78(-2.33%) |
Apr 08, 2011 | 34.09 | 34.09 | 33.32 | 33.48 | 144,029 | -0.37(-1.09%) |
Apr 07, 2011 | 34.02 | 34.49 | 33.62 | 33.85 | 152,807 | -0.17(-0.50%) |
Apr 06, 2011 | 34.59 | 34.90 | 33.88 | 34.02 | 241,900 | -0.85(-2.44%) |
Apr 05, 2011 | 34.73 | 35.07 | 34.48 | 34.87 | 134,238 | +0.09(+0.26%) |
Apr 04, 2011 | 35.59 | 35.79 | 34.15 | 34.78 | 315,745 | -0.36(-1.02%) |
Apr 01, 2011 | 35.00 | 35.30 | 34.57 | 35.14 | 275,820 | +0.39(+1.12%) |
Mar 31, 2011 | 34.40 | 35.00 | 34.18 | 34.75 | 346,433 | +0.33(+0.96%) |
Mar 30, 2011 | 34.42 | 34.42 | 33.77 | 34.42 | 206,570 | +0.50(+1.47%) |
Mar 29, 2011 | 33.03 | 34.22 | 32.75 | 33.92 | 210,514 | +0.74(+2.23%) |
Mar 28, 2011 | 33.60 | 33.68 | 32.90 | 33.18 | 226,137 | -0.32(-0.96%) |
Mar 25, 2011 | 32.43 | 33.63 | 32.34 | 33.50 | 373,623 | +1.16(+3.59%) |
Mar 24, 2011 | 32.17 | 32.46 | 31.93 | 32.34 | 207,387 | +0.44(+1.38%) |
Mar 23, 2011 | 32.01 | 32.34 | 31.50 | 31.90 | 207,709 | -0.45(-1.39%) |
Mar 22, 2011 | 33.46 | 33.57 | 32.22 | 32.35 | 236,897 | -0.90(-2.71%) |
Mar 21, 2011 | 32.95 | 33.34 | 31.56 | 33.25 | 579,852 | +2.08(+6.67%) |
Mar 18, 2011 | 31.03 | 31.74 | 30.54 | 31.17 | 305,192 | +0.36(+1.17%) |
Mar 17, 2011 | 32.40 | 32.42 | 30.80 | 30.81 | 277,753 | -1.12(-3.51%) |
Mar 16, 2011 | 31.36 | 32.83 | 31.24 | 31.93 | 280,323 | +0.36(+1.14%) |
Mar 15, 2011 | 30.77 | 31.74 | 30.31 | 31.57 | 245,257 | -0.19(-0.60%) |
Mar 14, 2011 | 31.02 | 31.92 | 31.01 | 31.76 | 213,661 | +0.38(+1.21%) |
Mar 11, 2011 | 31.23 | 31.73 | 30.99 | 31.38 | 173,927 | -0.11(-0.35%) |
Mar 10, 2011 | 31.56 | 31.96 | 30.90 | 31.49 | 302,702 | -0.60(-1.87%) |
Mar 09, 2011 | 32.75 | 33.09 | 32.08 | 32.09 | 274,514 | -1.25(-3.75%) |
Mar 08, 2011 | 33.13 | 33.76 | 32.40 | 33.34 | 216,647 | +0.07(+0.21%) |
Mar 07, 2011 | 34.85 | 34.88 | 32.73 | 33.27 | 197,732 | -1.27(-3.68%) |
Mar 04, 2011 | 34.02 | 34.54 | 33.70 | 34.54 | 306,204 | +0.65(+1.92%) |
Mar 03, 2011 | 33.32 | 34.45 | 33.32 | 33.89 | 167,254 | +0.77(+2.32%) |
Mar 02, 2011 | 33.37 | 33.85 | 32.79 | 33.12 | 185,036 | -0.38(-1.13%) |