Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 32.63 | 32.63 | 32.18 | 32.29 | 61,472 | -0.22(-0.67%) |
May 23, 2011 | 32.25 | 32.78 | 32.25 | 32.50 | 48,312 | -0.17(-0.52%) |
May 20, 2011 | 32.55 | 32.95 | 32.38 | 32.67 | 59,267 | -0.10(-0.31%) |
May 19, 2011 | 32.68 | 32.83 | 32.10 | 32.77 | 87,253 | +0.17(+0.53%) |
May 18, 2011 | 32.66 | 32.66 | 32.45 | 32.60 | 63,592 | -0.04(-0.12%) |
May 17, 2011 | 32.65 | 33.11 | 32.55 | 32.64 | 59,099 | -0.22(-0.68%) |
May 16, 2011 | 33.27 | 33.31 | 32.85 | 32.86 | 43,508 | -0.62(-1.87%) |
May 13, 2011 | 33.87 | 33.87 | 33.30 | 33.49 | 44,214 | -0.50(-1.46%) |
May 12, 2011 | 33.14 | 34.03 | 32.94 | 33.99 | 68,133 | +0.71(+2.14%) |
May 11, 2011 | 33.59 | 33.65 | 33.19 | 33.27 | 50,633 | -0.33(-0.98%) |
May 10, 2011 | 32.96 | 33.60 | 32.83 | 33.60 | 70,421 | +0.69(+2.09%) |
May 09, 2011 | 32.27 | 32.97 | 32.14 | 32.91 | 83,644 | +0.62(+1.91%) |
May 06, 2011 | 32.59 | 32.86 | 32.16 | 32.30 | 60,825 | -0.06(-0.20%) |
May 05, 2011 | 32.21 | 32.75 | 32.13 | 32.36 | 76,074 | +0.02(+0.07%) |
May 04, 2011 | 32.67 | 32.72 | 32.28 | 32.34 | 83,984 | -0.34(-1.03%) |
May 03, 2011 | 33.06 | 33.06 | 32.38 | 32.67 | 78,597 | -0.38(-1.16%) |
May 02, 2011 | 33.21 | 33.34 | 33.06 | 33.06 | 49,488 | -0.20(-0.60%) |
Apr 29, 2011 | 33.27 | 33.51 | 33.14 | 33.26 | 81,272 | +0.08(+0.24%) |
Apr 28, 2011 | 33.01 | 33.18 | 32.82 | 33.18 | 58,557 | +0.11(+0.34%) |
Apr 27, 2011 | 32.69 | 33.06 | 32.69 | 33.06 | 60,475 | +0.34(+1.03%) |
Apr 26, 2011 | 32.42 | 32.94 | 32.42 | 32.73 | 62,055 | +0.31(+0.96%) |
Apr 25, 2011 | 32.33 | 32.53 | 32.05 | 32.42 | 69,548 | -0.19(-0.59%) |
Apr 21, 2011 | 32.94 | 32.94 | 32.25 | 32.61 | 71,846 | -0.13(-0.39%) |
Apr 20, 2011 | 32.85 | 33.06 | 32.58 | 32.74 | 56,740 | +0.18(+0.54%) |
Apr 19, 2011 | 32.71 | 32.78 | 32.39 | 32.56 | 74,228 | +0.02(+0.07%) |
Apr 18, 2011 | 32.25 | 32.71 | 31.78 | 32.54 | 90,340 | -0.25(-0.76%) |
Apr 15, 2011 | 32.53 | 32.82 | 32.46 | 32.78 | 75,064 | +0.13(+0.39%) |
Apr 14, 2011 | 32.06 | 32.78 | 32.03 | 32.66 | 57,125 | +0.30(+0.92%) |
Apr 13, 2011 | 32.68 | 32.74 | 32.20 | 32.36 | 67,247 | -0.23(-0.71%) |
Apr 12, 2011 | 32.64 | 33.20 | 32.59 | 32.59 | 65,144 | -0.16(-0.49%) |
Apr 11, 2011 | 32.27 | 32.81 | 32.27 | 32.75 | 101,791 | +0.43(+1.33%) |
Apr 08, 2011 | 32.76 | 32.76 | 32.20 | 32.32 | 169,700 | -0.24(-0.73%) |
Apr 07, 2011 | 31.58 | 33.03 | 31.25 | 32.56 | 354,637 | -2.21(-6.34%) |
Apr 06, 2011 | 33.86 | 34.95 | 33.06 | 34.76 | 74,000 | +0.57(+1.68%) |
Apr 05, 2011 | 34.17 | 34.55 | 34.04 | 34.19 | 112,483 | -0.03(-0.09%) |
Apr 04, 2011 | 34.18 | 34.30 | 33.91 | 34.22 | 72,475 | +0.22(+0.63%) |
Apr 01, 2011 | 33.71 | 34.23 | 33.48 | 34.01 | 86,620 | +0.30(+0.90%) |
Mar 31, 2011 | 33.63 | 34.11 | 33.32 | 33.71 | 135,389 | +0.09(+0.26%) |
Mar 30, 2011 | 33.35 | 33.64 | 33.16 | 33.62 | 64,364 | +0.26(+0.79%) |
Mar 29, 2011 | 33.51 | 33.64 | 33.05 | 33.36 | 134,955 | -0.12(-0.36%) |
Mar 28, 2011 | 33.28 | 33.52 | 32.66 | 33.48 | 69,082 | +0.33(+0.98%) |
Mar 25, 2011 | 33.39 | 33.55 | 33.10 | 33.15 | 84,313 | -0.14(-0.43%) |
Mar 24, 2011 | 33.36 | 33.52 | 33.14 | 33.29 | 78,531 | +0.08(+0.24%) |
Mar 23, 2011 | 33.01 | 33.48 | 32.87 | 33.21 | 106,249 | +0.14(+0.41%) |
Mar 22, 2011 | 33.31 | 33.43 | 32.99 | 33.08 | 30,684 | -0.16(-0.48%) |
Mar 21, 2011 | 33.07 | 33.24 | 32.58 | 33.24 | 46,875 | +0.80(+2.48%) |
Mar 18, 2011 | 32.01 | 32.54 | 32.00 | 32.43 | 137,026 | +0.57(+1.77%) |
Mar 17, 2011 | 32.33 | 32.33 | 31.84 | 31.87 | 53,135 | +0.02(+0.05%) |
Mar 16, 2011 | 31.99 | 32.26 | 31.71 | 31.85 | 91,031 | -0.30(-0.94%) |
Mar 15, 2011 | 31.80 | 32.42 | 31.80 | 32.15 | 47,429 | -0.33(-1.00%) |
Mar 14, 2011 | 32.21 | 32.64 | 32.10 | 32.48 | 95,524 | +0.06(+0.20%) |
Mar 11, 2011 | 32.07 | 32.63 | 31.93 | 32.42 | 77,426 | +0.11(+0.35%) |
Mar 10, 2011 | 32.66 | 32.69 | 32.15 | 32.30 | 76,071 | -0.72(-2.19%) |
Mar 09, 2011 | 32.75 | 33.23 | 32.66 | 33.03 | 35,182 | +0.28(+0.85%) |
Mar 08, 2011 | 32.38 | 33.05 | 31.69 | 32.75 | 52,896 | +0.47(+1.46%) |
Mar 07, 2011 | 32.66 | 32.79 | 32.03 | 32.28 | 49,934 | -0.44(-1.34%) |
Mar 04, 2011 | 32.67 | 32.73 | 32.36 | 32.72 | 48,983 | +0.03(+0.10%) |
Mar 03, 2011 | 32.27 | 32.78 | 32.27 | 32.69 | 63,481 | +0.60(+1.86%) |
Mar 02, 2011 | 32.07 | 32.23 | 32.03 | 32.09 | 65,410 | -0.03(-0.10%) |