Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 29.25 | 29.64 | 29.25 | 29.56 | 81,828 | +0.34(+1.16%) |
Jun 29, 2011 | 29.15 | 29.35 | 29.03 | 29.22 | 26,670 | +0.16(+0.54%) |
Jun 28, 2011 | 28.81 | 29.13 | 28.77 | 29.06 | 26,557 | +0.32(+1.12%) |
Jun 27, 2011 | 28.31 | 28.80 | 28.29 | 28.74 | 117,965 | +0.38(+1.33%) |
Jun 24, 2011 | 28.86 | 28.92 | 28.30 | 28.36 | 118,860 | -0.56(-1.94%) |
Jun 23, 2011 | 28.00 | 28.96 | 27.85 | 28.92 | 255,493 | +0.58(+2.04%) |
Jun 22, 2011 | 28.41 | 28.61 | 28.34 | 28.34 | 30,029 | -0.17(-0.61%) |
Jun 21, 2011 | 27.74 | 28.55 | 27.74 | 28.52 | 34,190 | +0.94(+3.40%) |
Jun 20, 2011 | 27.57 | 27.60 | 27.53 | 27.58 | 39,318 | +0.00(+0.00%) |
Jun 17, 2011 | 28.07 | 28.10 | 27.51 | 27.58 | 48,843 | -0.42(-1.51%) |
Jun 16, 2011 | 28.22 | 28.26 | 27.68 | 28.00 | 37,103 | -0.32(-1.14%) |
Jun 15, 2011 | 28.86 | 28.93 | 28.33 | 28.33 | 38,398 | -0.76(-2.61%) |
Jun 14, 2011 | 28.74 | 29.18 | 28.74 | 29.08 | 27,701 | +0.54(+1.89%) |
Jun 13, 2011 | 28.93 | 29.07 | 28.48 | 28.55 | 60,274 | -0.32(-1.11%) |
Jun 10, 2011 | 29.35 | 29.37 | 28.79 | 28.87 | 45,244 | -0.60(-2.03%) |
Jun 09, 2011 | 29.40 | 29.64 | 29.36 | 29.46 | 42,741 | +0.00(+0.00%) |
Jun 08, 2011 | 29.97 | 29.97 | 29.35 | 29.46 | 63,451 | -0.82(-2.70%) |
Jun 07, 2011 | 30.36 | 30.57 | 30.11 | 30.28 | 81,169 | +0.10(+0.33%) |
Jun 06, 2011 | 30.51 | 30.71 | 30.16 | 30.18 | 279,762 | -0.51(-1.68%) |
Jun 03, 2011 | 30.82 | 31.09 | 30.62 | 30.70 | 63,594 | -0.05(-0.15%) |
May 24, 2011 | 31.24 | 31.27 | 30.71 | 30.74 | 32,782 | -0.45(-1.44%) |
May 23, 2011 | 31.32 | 31.32 | 31.07 | 31.19 | 31,700 | -0.62(-1.94%) |
May 20, 2011 | 31.93 | 31.99 | 31.71 | 31.81 | 22,968 | -0.26(-0.80%) |
May 19, 2011 | 32.18 | 32.21 | 31.86 | 32.06 | 32,110 | +0.11(+0.34%) |
May 18, 2011 | 31.71 | 32.03 | 31.52 | 31.95 | 48,161 | +0.58(+1.84%) |
May 17, 2011 | 31.31 | 31.44 | 30.96 | 31.38 | 28,137 | -0.14(-0.44%) |
May 16, 2011 | 32.02 | 32.32 | 31.47 | 31.51 | 53,150 | -0.64(-2.00%) |
May 13, 2011 | 32.45 | 32.54 | 32.16 | 32.16 | 24,287 | -0.33(-1.02%) |
May 12, 2011 | 32.03 | 32.62 | 31.70 | 32.49 | 26,599 | +0.15(+0.46%) |
May 11, 2011 | 32.58 | 32.81 | 32.15 | 32.34 | 19,428 | -0.31(-0.96%) |
May 10, 2011 | 32.38 | 32.72 | 32.34 | 32.65 | 46,543 | +0.39(+1.20%) |
May 09, 2011 | 31.98 | 32.30 | 31.89 | 32.27 | 16,551 | +0.30(+0.94%) |
May 06, 2011 | 32.12 | 32.36 | 31.85 | 31.97 | 22,920 | +0.03(+0.09%) |
May 05, 2011 | 31.55 | 32.36 | 31.55 | 31.94 | 49,718 | +0.30(+0.96%) |
May 04, 2011 | 32.00 | 32.00 | 31.27 | 31.63 | 49,501 | -0.49(-1.52%) |
May 03, 2011 | 32.52 | 32.52 | 31.90 | 32.12 | 78,220 | -0.48(-1.47%) |
May 02, 2011 | 32.63 | 32.63 | 32.57 | 32.60 | 48,687 | -0.51(-1.53%) |
Apr 29, 2011 | 32.94 | 33.24 | 32.85 | 33.10 | 93,374 | -0.09(-0.28%) |
Apr 28, 2011 | 33.11 | 33.36 | 32.92 | 33.19 | 82,684 | +0.06(+0.17%) |
Apr 27, 2011 | 32.71 | 33.20 | 32.60 | 33.14 | 57,713 | +0.50(+1.52%) |
Apr 26, 2011 | 32.79 | 32.87 | 32.63 | 32.64 | 186,959 | -0.03(-0.08%) |
Apr 25, 2011 | 32.83 | 32.88 | 32.58 | 32.67 | 68,127 | +0.17(+0.51%) |
Apr 21, 2011 | 32.28 | 32.51 | 32.16 | 32.51 | 55,910 | +0.61(+1.90%) |
Apr 20, 2011 | 31.40 | 31.93 | 31.28 | 31.90 | 95,117 | +0.87(+2.81%) |
Apr 19, 2011 | 31.04 | 31.15 | 30.77 | 31.03 | 157,704 | +0.03(+0.09%) |
Apr 18, 2011 | 31.01 | 31.05 | 30.67 | 31.00 | 280,779 | -0.39(-1.26%) |
Apr 15, 2011 | 31.38 | 31.57 | 31.22 | 31.39 | 23,282 | -0.01(-0.03%) |
Apr 14, 2011 | 31.19 | 31.40 | 30.96 | 31.40 | 46,103 | -0.01(-0.03%) |
Apr 13, 2011 | 31.39 | 31.75 | 31.23 | 31.41 | 200,934 | +0.53(+1.73%) |
Apr 12, 2011 | 31.18 | 31.18 | 30.72 | 30.88 | 88,620 | -0.51(-1.64%) |
Apr 11, 2011 | 31.72 | 31.73 | 31.28 | 31.39 | 199,146 | -0.24(-0.74%) |
Apr 08, 2011 | 31.97 | 32.04 | 31.46 | 31.63 | 69,623 | -0.19(-0.61%) |
Apr 07, 2011 | 32.02 | 32.21 | 31.81 | 31.82 | 166,924 | -0.25(-0.78%) |
Apr 06, 2011 | 31.86 | 32.18 | 31.82 | 32.07 | 59,551 | +0.39(+1.22%) |
Apr 05, 2011 | 31.60 | 32.02 | 31.60 | 31.69 | 190,389 | +0.03(+0.08%) |
Apr 04, 2011 | 31.98 | 32.03 | 31.51 | 31.66 | 230,783 | -0.25(-0.78%) |