Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 29.81 | 30.07 | 29.81 | 29.98 | 128,156 | +0.39(+1.30%) |
Jun 29, 2011 | 29.52 | 29.66 | 29.44 | 29.60 | 146,528 | +0.14(+0.49%) |
Jun 28, 2011 | 28.97 | 29.49 | 28.94 | 29.45 | 157,478 | +0.13(+0.44%) |
Jun 27, 2011 | 28.90 | 29.45 | 28.90 | 29.32 | 270,050 | +0.55(+1.93%) |
Jun 24, 2011 | 28.55 | 29.12 | 28.28 | 28.77 | 433,025 | -0.28(-0.97%) |
Jun 23, 2011 | 28.87 | 29.08 | 28.61 | 29.05 | 123,041 | -0.01(-0.04%) |
Jun 22, 2011 | 29.16 | 29.32 | 29.03 | 29.06 | 113,179 | -0.34(-1.16%) |
Jun 21, 2011 | 29.09 | 29.54 | 29.02 | 29.40 | 174,951 | +0.38(+1.31%) |
Jun 20, 2011 | 29.01 | 29.09 | 28.98 | 29.02 | 178,068 | +0.13(+0.44%) |
Jun 17, 2011 | 29.22 | 29.24 | 28.83 | 28.89 | 159,883 | +0.01(+0.04%) |
Jun 16, 2011 | 28.79 | 28.95 | 28.60 | 28.88 | 183,582 | -0.37(-1.26%) |
Jun 15, 2011 | 29.42 | 29.53 | 29.11 | 29.25 | 104,197 | -0.29(-0.98%) |
Jun 14, 2011 | 29.54 | 29.65 | 29.46 | 29.54 | 122,363 | +0.35(+1.21%) |
Jun 13, 2011 | 29.14 | 29.31 | 28.99 | 29.19 | 89,956 | +0.25(+0.87%) |
Jun 10, 2011 | 29.19 | 29.21 | 28.73 | 28.93 | 276,366 | -0.63(-2.12%) |
Jun 09, 2011 | 29.36 | 29.69 | 29.35 | 29.56 | 305,016 | +0.43(+1.49%) |
Jun 08, 2011 | 29.17 | 29.28 | 29.05 | 29.13 | 126,250 | -0.05(-0.18%) |
Jun 07, 2011 | 29.26 | 29.32 | 29.11 | 29.18 | 139,771 | +0.22(+0.78%) |
Jun 06, 2011 | 29.36 | 29.36 | 28.95 | 28.95 | 215,954 | +0.02(+0.06%) |
Jun 03, 2011 | 28.84 | 29.08 | 28.79 | 28.94 | 147,931 | +0.62(+2.18%) |
May 24, 2011 | 28.14 | 28.42 | 28.10 | 28.32 | 303,743 | +0.42(+1.50%) |
May 23, 2011 | 27.87 | 27.94 | 27.64 | 27.90 | 224,842 | -0.64(-2.24%) |
May 20, 2011 | 28.79 | 28.86 | 28.49 | 28.54 | 553,082 | -0.48(-1.65%) |
May 19, 2011 | 28.80 | 29.08 | 28.73 | 29.02 | 224,789 | +0.37(+1.30%) |
May 18, 2011 | 28.19 | 28.69 | 28.09 | 28.65 | 172,612 | +0.49(+1.74%) |
May 17, 2011 | 28.10 | 28.16 | 27.77 | 28.16 | 586,117 | -0.33(-1.17%) |
May 16, 2011 | 28.35 | 28.72 | 28.32 | 28.49 | 526,883 | -0.08(-0.28%) |
May 13, 2011 | 28.81 | 29.01 | 28.42 | 28.57 | 253,910 | -0.22(-0.77%) |
May 12, 2011 | 28.30 | 28.84 | 27.99 | 28.79 | 255,026 | +0.21(+0.73%) |
May 11, 2011 | 28.91 | 28.91 | 28.40 | 28.58 | 277,338 | -0.52(-1.79%) |
May 10, 2011 | 28.92 | 29.15 | 28.91 | 29.10 | 277,722 | -0.17(-0.57%) |
May 09, 2011 | 28.98 | 29.28 | 28.85 | 29.27 | 197,191 | +0.31(+1.05%) |
May 06, 2011 | 29.38 | 29.69 | 28.85 | 28.96 | 490,476 | -0.07(-0.25%) |
May 05, 2011 | 29.30 | 29.30 | 28.91 | 29.04 | 571,430 | -0.42(-1.44%) |
May 04, 2011 | 30.34 | 30.37 | 29.28 | 29.46 | 500,029 | -0.64(-2.12%) |
May 03, 2011 | 30.53 | 30.68 | 30.03 | 30.10 | 349,241 | -0.80(-2.59%) |
May 02, 2011 | 30.95 | 30.95 | 30.89 | 30.90 | 176,719 | -0.25(-0.79%) |
Apr 29, 2011 | 31.17 | 31.34 | 31.01 | 31.14 | 215,468 | +0.27(+0.87%) |
Apr 28, 2011 | 30.82 | 30.90 | 30.58 | 30.88 | 205,763 | +0.54(+1.78%) |
Apr 27, 2011 | 29.91 | 30.39 | 29.84 | 30.34 | 223,231 | +0.31(+1.02%) |
Apr 26, 2011 | 29.89 | 30.11 | 29.87 | 30.03 | 296,410 | +0.30(+1.00%) |
Apr 25, 2011 | 29.65 | 29.77 | 29.53 | 29.73 | 146,270 | +0.06(+0.19%) |
Apr 21, 2011 | 29.65 | 29.82 | 29.55 | 29.68 | 125,843 | +0.15(+0.50%) |
Apr 20, 2011 | 29.61 | 29.66 | 29.48 | 29.53 | 198,975 | +0.43(+1.48%) |
Apr 19, 2011 | 28.96 | 29.12 | 28.78 | 29.10 | 171,752 | +0.42(+1.48%) |
Apr 18, 2011 | 28.81 | 28.85 | 28.40 | 28.68 | 328,784 | -0.50(-1.71%) |
Apr 15, 2011 | 28.89 | 29.22 | 28.82 | 29.17 | 254,250 | +0.52(+1.80%) |
Apr 14, 2011 | 28.54 | 28.72 | 28.51 | 28.66 | 179,857 | +0.03(+0.11%) |
Apr 13, 2011 | 28.53 | 28.90 | 28.50 | 28.63 | 623,933 | +0.46(+1.65%) |
Apr 12, 2011 | 28.05 | 28.27 | 27.94 | 28.16 | 218,321 | -0.18(-0.64%) |
Apr 11, 2011 | 28.39 | 28.46 | 28.20 | 28.35 | 108,663 | +0.13(+0.46%) |
Apr 08, 2011 | 28.30 | 28.31 | 28.14 | 28.22 | 119,158 | +0.21(+0.74%) |
Apr 07, 2011 | 27.85 | 28.11 | 27.85 | 28.01 | 163,931 | +0.11(+0.38%) |
Apr 06, 2011 | 27.89 | 28.02 | 27.86 | 27.90 | 160,425 | +0.15(+0.54%) |
Apr 05, 2011 | 27.58 | 27.82 | 27.50 | 27.75 | 165,130 | +0.18(+0.65%) |
Apr 04, 2011 | 27.88 | 27.90 | 27.46 | 27.57 | 159,277 | +0.39(+1.43%) |