Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 30.35 | 30.93 | 30.30 | 30.86 | 250,226 | +0.63(+2.08%) |
Jun 29, 2011 | 30.12 | 30.41 | 30.01 | 30.23 | 593,607 | +0.28(+0.93%) |
Jun 28, 2011 | 28.91 | 30.03 | 28.86 | 29.95 | 427,371 | +1.11(+3.85%) |
Jun 27, 2011 | 28.60 | 29.03 | 28.33 | 28.84 | 171,154 | +0.22(+0.75%) |
Jun 24, 2011 | 29.01 | 29.31 | 28.45 | 28.62 | 365,586 | -0.33(-1.15%) |
Jun 23, 2011 | 28.38 | 29.03 | 27.89 | 28.96 | 318,673 | +0.17(+0.59%) |
Jun 22, 2011 | 28.81 | 29.62 | 28.75 | 28.79 | 433,150 | -0.18(-0.62%) |
Jun 21, 2011 | 28.51 | 29.10 | 28.49 | 28.96 | 384,518 | +0.75(+2.67%) |
Jun 20, 2011 | 28.22 | 28.33 | 28.10 | 28.21 | 432,020 | +0.20(+0.70%) |
Jun 17, 2011 | 28.42 | 28.61 | 27.84 | 28.01 | 578,652 | -0.31(-1.11%) |
Jun 16, 2011 | 28.13 | 28.62 | 27.80 | 28.33 | 393,161 | +0.30(+1.09%) |
Jun 15, 2011 | 28.37 | 28.42 | 27.77 | 28.02 | 307,040 | -0.70(-2.43%) |
Jun 14, 2011 | 28.38 | 28.98 | 28.08 | 28.72 | 632,795 | +0.66(+2.36%) |
Jun 13, 2011 | 28.62 | 28.71 | 27.89 | 28.06 | 251,266 | -0.48(-1.70%) |
Jun 10, 2011 | 28.65 | 28.78 | 28.34 | 28.54 | 328,421 | -0.35(-1.21%) |
Jun 09, 2011 | 28.73 | 29.15 | 28.54 | 28.89 | 238,773 | +0.24(+0.84%) |
Jun 08, 2011 | 29.18 | 29.20 | 28.56 | 28.65 | 654,230 | -0.61(-2.08%) |
Jun 07, 2011 | 29.74 | 29.92 | 29.20 | 29.26 | 260,292 | -0.19(-0.64%) |
Jun 06, 2011 | 29.87 | 30.28 | 29.28 | 29.45 | 624,835 | -0.35(-1.17%) |
Jun 03, 2011 | 30.12 | 30.16 | 29.41 | 29.80 | 1,246,530 | -0.85(-2.78%) |
May 24, 2011 | 30.99 | 31.36 | 30.65 | 30.65 | 298,695 | -0.21(-0.67%) |
May 23, 2011 | 30.75 | 31.17 | 30.44 | 30.86 | 320,315 | -0.57(-1.83%) |
May 20, 2011 | 31.80 | 31.80 | 31.09 | 31.43 | 405,641 | -0.55(-1.71%) |
May 19, 2011 | 32.53 | 32.73 | 31.61 | 31.98 | 264,803 | -0.25(-0.78%) |
May 18, 2011 | 31.56 | 32.56 | 31.39 | 32.23 | 349,724 | +0.76(+2.42%) |
May 17, 2011 | 31.82 | 32.14 | 31.38 | 31.47 | 260,240 | -0.62(-1.93%) |
May 16, 2011 | 32.26 | 32.91 | 32.02 | 32.08 | 255,472 | -0.53(-1.62%) |
May 13, 2011 | 33.75 | 33.75 | 32.49 | 32.61 | 285,134 | -0.74(-2.20%) |
May 12, 2011 | 33.61 | 33.73 | 33.00 | 33.35 | 665,813 | +0.78(+2.39%) |
May 11, 2011 | 33.02 | 33.02 | 32.34 | 32.57 | 290,206 | -0.46(-1.38%) |
May 10, 2011 | 32.95 | 33.12 | 32.65 | 33.03 | 190,793 | +0.30(+0.93%) |
May 09, 2011 | 32.13 | 33.03 | 31.90 | 32.72 | 179,192 | +0.54(+1.67%) |
May 06, 2011 | 32.51 | 32.70 | 31.92 | 32.18 | 234,243 | +0.32(+1.01%) |
May 05, 2011 | 31.27 | 32.45 | 30.97 | 31.86 | 409,466 | +0.32(+1.02%) |
May 04, 2011 | 32.03 | 32.28 | 31.29 | 31.54 | 364,205 | -0.50(-1.57%) |
May 03, 2011 | 32.82 | 32.98 | 31.90 | 32.04 | 235,737 | -0.82(-2.48%) |
May 02, 2011 | 32.95 | 32.95 | 32.81 | 32.86 | 347,871 | -1.11(-3.27%) |
Apr 29, 2011 | 34.04 | 34.16 | 33.53 | 33.97 | 303,921 | -0.03(-0.08%) |
Apr 28, 2011 | 34.30 | 34.32 | 33.86 | 33.99 | 285,470 | -0.35(-1.02%) |
Apr 27, 2011 | 34.02 | 34.51 | 33.62 | 34.34 | 491,065 | +0.47(+1.38%) |
Apr 26, 2011 | 33.00 | 33.99 | 33.00 | 33.88 | 579,356 | +1.08(+3.28%) |
Apr 25, 2011 | 32.79 | 32.83 | 32.34 | 32.80 | 361,267 | +0.04(+0.14%) |
Apr 21, 2011 | 32.62 | 32.79 | 32.37 | 32.76 | 262,028 | +0.45(+1.39%) |
Apr 20, 2011 | 32.08 | 32.37 | 31.91 | 32.31 | 295,231 | +0.73(+2.30%) |
Apr 19, 2011 | 31.81 | 31.95 | 31.26 | 31.58 | 259,966 | -0.11(-0.34%) |
Apr 18, 2011 | 31.65 | 31.80 | 31.20 | 31.69 | 296,789 | -0.55(-1.70%) |
Apr 15, 2011 | 32.24 | 32.65 | 30.87 | 32.24 | 554,067 | -0.07(-0.22%) |
Apr 14, 2011 | 32.29 | 32.49 | 32.08 | 32.31 | 462,416 | -0.25(-0.77%) |
Apr 13, 2011 | 33.08 | 33.08 | 32.27 | 32.56 | 403,436 | -0.20(-0.60%) |
Apr 12, 2011 | 33.62 | 33.82 | 32.71 | 32.76 | 445,920 | -1.05(-3.10%) |
Apr 11, 2011 | 34.71 | 34.94 | 33.75 | 33.81 | 421,005 | -0.80(-2.31%) |
Apr 08, 2011 | 35.72 | 35.90 | 34.27 | 34.60 | 280,673 | -0.76(-2.15%) |
Apr 07, 2011 | 35.50 | 35.76 | 35.28 | 35.37 | 581,190 | -0.13(-0.38%) |
Apr 06, 2011 | 35.28 | 36.15 | 34.88 | 35.50 | 687,838 | +0.54(+1.54%) |
Apr 05, 2011 | 34.59 | 35.28 | 34.27 | 34.96 | 385,361 | +0.32(+0.93%) |
Apr 04, 2011 | 35.80 | 35.86 | 34.44 | 34.64 | 504,404 | -1.23(-3.42%) |