Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 33.39 | 33.80 | 33.39 | 33.69 | 68,290 | +0.59(+1.79%) |
Jun 29, 2011 | 32.90 | 33.12 | 32.90 | 33.10 | 77,227 | +0.41(+1.25%) |
Jun 28, 2011 | 32.53 | 32.73 | 32.53 | 32.69 | 38,680 | +0.25(+0.78%) |
Jun 27, 2011 | 32.18 | 32.52 | 32.17 | 32.43 | 117,832 | +0.06(+0.19%) |
Jun 24, 2011 | 32.51 | 32.62 | 32.32 | 32.37 | 46,898 | +0.07(+0.23%) |
Jun 23, 2011 | 32.01 | 32.31 | 31.92 | 32.30 | 50,956 | +0.10(+0.30%) |
Jun 22, 2011 | 32.52 | 32.60 | 32.20 | 32.20 | 55,607 | -0.06(-0.18%) |
Jun 21, 2011 | 31.99 | 32.30 | 31.99 | 32.26 | 85,672 | +0.55(+1.73%) |
Jun 20, 2011 | 31.73 | 31.74 | 31.67 | 31.71 | 68,315 | +0.14(+0.46%) |
Jun 17, 2011 | 31.63 | 31.65 | 31.47 | 31.57 | 70,611 | -0.08(-0.26%) |
Jun 16, 2011 | 31.57 | 31.82 | 31.49 | 31.65 | 109,754 | +0.03(+0.10%) |
Jun 15, 2011 | 31.90 | 31.96 | 31.54 | 31.62 | 23,776 | -0.71(-2.18%) |
Jun 14, 2011 | 32.00 | 32.39 | 31.99 | 32.33 | 29,482 | +0.60(+1.89%) |
Jun 13, 2011 | 31.78 | 31.88 | 31.65 | 31.73 | 22,838 | +0.18(+0.58%) |
Jun 10, 2011 | 31.84 | 31.84 | 31.52 | 31.55 | 22,374 | -0.39(-1.22%) |
Jun 09, 2011 | 31.81 | 31.99 | 31.81 | 31.93 | 39,534 | +0.28(+0.89%) |
Jun 08, 2011 | 31.71 | 31.86 | 31.63 | 31.65 | 30,516 | +0.08(+0.24%) |
Jun 07, 2011 | 31.71 | 31.79 | 31.58 | 31.58 | 110,233 | +0.24(+0.78%) |
Jun 06, 2011 | 31.53 | 31.60 | 31.33 | 31.33 | 125,782 | -0.24(-0.75%) |
Jun 03, 2011 | 31.57 | 31.69 | 31.50 | 31.57 | 22,574 | +0.49(+1.59%) |
May 24, 2011 | 31.06 | 31.15 | 30.97 | 31.07 | 56,427 | +0.29(+0.95%) |
May 23, 2011 | 30.87 | 30.89 | 30.65 | 30.78 | 67,693 | -0.29(-0.94%) |
May 20, 2011 | 31.22 | 31.22 | 31.02 | 31.07 | 29,392 | -0.23(-0.73%) |
May 19, 2011 | 31.25 | 31.39 | 31.20 | 31.30 | 27,740 | -0.37(-1.18%) |
May 18, 2011 | 31.64 | 31.73 | 31.60 | 31.68 | 105,607 | +0.31(+0.99%) |
May 17, 2011 | 31.21 | 31.39 | 31.07 | 31.36 | 57,248 | -0.10(-0.31%) |
May 16, 2011 | 31.57 | 31.77 | 31.43 | 31.46 | 73,121 | -0.18(-0.58%) |
May 13, 2011 | 32.07 | 32.11 | 31.64 | 31.64 | 87,558 | -0.81(-2.48%) |
May 12, 2011 | 32.40 | 32.50 | 32.22 | 32.45 | 67,638 | +0.05(+0.14%) |
May 11, 2011 | 32.67 | 32.67 | 32.34 | 32.41 | 55,988 | -0.67(-2.02%) |
May 10, 2011 | 32.91 | 33.08 | 32.91 | 33.08 | 65,316 | +0.25(+0.76%) |
May 09, 2011 | 32.73 | 32.89 | 32.63 | 32.82 | 28,521 | -0.01(-0.02%) |
May 06, 2011 | 32.92 | 33.14 | 32.73 | 32.83 | 42,770 | +0.41(+1.28%) |
May 05, 2011 | 32.50 | 32.66 | 32.24 | 32.42 | 36,917 | -0.12(-0.36%) |
May 04, 2011 | 32.83 | 32.85 | 32.44 | 32.53 | 235,174 | -0.30(-0.90%) |
May 03, 2011 | 32.95 | 32.95 | 32.58 | 32.83 | 70,446 | +0.08(+0.26%) |
May 02, 2011 | 32.78 | 32.79 | 32.75 | 32.75 | 75,984 | +0.01(+0.02%) |
Apr 29, 2011 | 32.70 | 32.82 | 32.66 | 32.74 | 30,110 | +0.06(+0.19%) |
Apr 28, 2011 | 32.38 | 32.68 | 32.38 | 32.68 | 60,564 | +0.91(+2.85%) |
Apr 27, 2011 | 31.75 | 31.84 | 31.51 | 31.77 | 36,586 | -0.20(-0.62%) |
Apr 26, 2011 | 31.66 | 31.99 | 31.66 | 31.97 | 86,081 | +0.24(+0.77%) |
Apr 25, 2011 | 31.66 | 31.74 | 31.58 | 31.73 | 89,770 | -0.01(-0.02%) |
Apr 21, 2011 | 31.90 | 31.90 | 31.69 | 31.74 | 93,547 | -0.14(-0.45%) |
Apr 20, 2011 | 31.74 | 31.90 | 31.73 | 31.88 | 59,315 | +0.23(+0.72%) |
Apr 19, 2011 | 31.52 | 31.68 | 31.42 | 31.65 | 109,415 | +0.20(+0.63%) |
Apr 18, 2011 | 31.35 | 31.47 | 31.16 | 31.45 | 83,544 | -0.05(-0.14%) |
Apr 15, 2011 | 31.43 | 31.60 | 31.39 | 31.50 | 38,454 | +0.02(+0.07%) |
Apr 14, 2011 | 31.33 | 31.52 | 31.23 | 31.48 | 84,598 | +0.54(+1.75%) |
Apr 13, 2011 | 30.95 | 31.01 | 30.81 | 30.94 | 66,759 | +0.18(+0.59%) |
Apr 12, 2011 | 30.57 | 30.82 | 30.56 | 30.75 | 155,923 | +0.01(+0.02%) |
Apr 11, 2011 | 30.90 | 31.01 | 30.69 | 30.75 | 90,121 | -0.02(-0.05%) |
Apr 08, 2011 | 30.72 | 30.85 | 30.69 | 30.76 | 87,452 | +0.62(+2.05%) |
Apr 07, 2011 | 30.42 | 30.46 | 29.93 | 30.14 | 284,247 | -0.45(-1.47%) |
Apr 06, 2011 | 30.60 | 30.63 | 30.50 | 30.59 | 131,354 | -0.37(-1.18%) |
Apr 05, 2011 | 31.04 | 31.15 | 30.87 | 30.96 | 246,647 | -0.81(-2.54%) |
Apr 04, 2011 | 31.96 | 31.96 | 31.73 | 31.77 | 415,398 | -0.56(-1.74%) |