Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 27.36 | 27.45 | 27.35 | 27.41 | 6,972 | +0.24(+0.90%) |
Jun 29, 2011 | 26.84 | 27.24 | 26.84 | 27.17 | 9,389 | +0.18(+0.68%) |
Jun 28, 2011 | 26.73 | 26.99 | 26.68 | 26.99 | 11,808 | +0.30(+1.13%) |
Jun 27, 2011 | 26.38 | 28.80 | 26.32 | 26.68 | 233,513 | +0.50(+1.90%) |
Jun 24, 2011 | 26.30 | 26.30 | 26.10 | 26.19 | 5,353 | +0.24(+0.91%) |
Jun 23, 2011 | 25.84 | 25.96 | 25.71 | 25.95 | 3,400 | -0.07(-0.29%) |
Jun 22, 2011 | 26.26 | 26.26 | 26.02 | 26.02 | 91,286 | -0.11(-0.42%) |
Jun 21, 2011 | 26.06 | 26.20 | 25.85 | 26.13 | 11,870 | -0.05(-0.20%) |
Jun 20, 2011 | 26.19 | 26.26 | 26.00 | 26.19 | 17,024 | -0.10(-0.39%) |
Jun 17, 2011 | 26.47 | 26.47 | 26.27 | 26.29 | 25,342 | -0.09(-0.33%) |
Jun 16, 2011 | 26.45 | 26.59 | 26.23 | 26.38 | 10,875 | -0.32(-1.19%) |
Jun 15, 2011 | 27.03 | 27.03 | 26.59 | 26.69 | 36,402 | -0.64(-2.36%) |
Jun 14, 2011 | 27.18 | 27.38 | 27.18 | 27.34 | 10,777 | +0.59(+2.22%) |
Jun 13, 2011 | 26.86 | 26.99 | 26.74 | 26.75 | 13,012 | -0.01(-0.03%) |
Jun 10, 2011 | 27.10 | 27.11 | 26.74 | 26.75 | 53,693 | -0.65(-2.38%) |
Jun 09, 2011 | 27.41 | 27.49 | 27.15 | 27.41 | 41,448 | +0.12(+0.44%) |
Jun 08, 2011 | 27.48 | 27.49 | 27.27 | 27.29 | 26,396 | -0.38(-1.36%) |
Jun 07, 2011 | 27.71 | 27.79 | 27.66 | 27.66 | 18,394 | +0.27(+0.99%) |
Jun 06, 2011 | 27.70 | 27.75 | 27.39 | 27.39 | 45,305 | -0.38(-1.36%) |
Jun 03, 2011 | 27.54 | 27.97 | 27.54 | 27.77 | 28,885 | +0.47(+1.73%) |
May 24, 2011 | 27.30 | 27.44 | 27.24 | 27.30 | 14,116 | +0.18(+0.67%) |
May 23, 2011 | 27.16 | 27.16 | 26.91 | 27.11 | 68,649 | -0.68(-2.44%) |
May 20, 2011 | 28.02 | 28.02 | 27.75 | 27.79 | 16,700 | -0.10(-0.34%) |
May 19, 2011 | 28.01 | 28.02 | 27.83 | 27.89 | 16,626 | -0.22(-0.80%) |
May 18, 2011 | 27.94 | 28.15 | 27.12 | 28.11 | 61,147 | +0.37(+1.33%) |
May 17, 2011 | 27.51 | 27.74 | 27.40 | 27.74 | 22,500 | +0.09(+0.34%) |
May 16, 2011 | 27.62 | 27.97 | 27.62 | 27.65 | 14,862 | -0.22(-0.80%) |
May 13, 2011 | 28.34 | 28.34 | 27.70 | 27.87 | 25,136 | -0.46(-1.61%) |
May 12, 2011 | 28.03 | 28.38 | 28.03 | 28.33 | 13,722 | -0.10(-0.34%) |
May 11, 2011 | 28.71 | 28.79 | 28.26 | 28.42 | 33,245 | -0.43(-1.48%) |
May 10, 2011 | 28.58 | 28.85 | 28.58 | 28.85 | 15,531 | +0.19(+0.67%) |
May 09, 2011 | 28.67 | 28.67 | 28.51 | 28.66 | 19,499 | +0.07(+0.26%) |
May 06, 2011 | 28.73 | 28.93 | 28.58 | 28.59 | 6,784 | +0.37(+1.31%) |
May 05, 2011 | 28.25 | 28.45 | 28.09 | 28.22 | 23,272 | -0.33(-1.14%) |
May 04, 2011 | 28.84 | 28.89 | 28.46 | 28.54 | 14,757 | -0.51(-1.75%) |
May 03, 2011 | 29.50 | 29.50 | 28.97 | 29.05 | 15,367 | -0.92(-3.07%) |
May 02, 2011 | 29.94 | 30.15 | 29.92 | 29.97 | 26,245 | -0.03(-0.08%) |
Apr 29, 2011 | 29.93 | 30.05 | 29.82 | 29.99 | 9,965 | +0.18(+0.60%) |
Apr 28, 2011 | 29.89 | 29.91 | 29.71 | 29.81 | 9,637 | -0.30(-1.00%) |
Apr 27, 2011 | 30.30 | 30.30 | 29.74 | 30.12 | 26,522 | -0.14(-0.46%) |
Apr 26, 2011 | 30.26 | 30.34 | 30.12 | 30.25 | 46,474 | +0.01(+0.03%) |
Apr 25, 2011 | 30.34 | 30.59 | 30.15 | 30.24 | 11,216 | -0.04(-0.13%) |
Apr 21, 2011 | 30.33 | 30.35 | 30.13 | 30.28 | 31,527 | +0.33(+1.11%) |
Apr 20, 2011 | 29.97 | 30.09 | 29.89 | 29.95 | 20,169 | +0.66(+2.26%) |
Apr 19, 2011 | 29.27 | 29.38 | 29.18 | 29.29 | 19,127 | +0.35(+1.19%) |
Apr 18, 2011 | 29.18 | 29.18 | 28.62 | 28.94 | 25,052 | -0.50(-1.70%) |
Apr 15, 2011 | 29.37 | 29.50 | 29.24 | 29.44 | 7,264 | +0.01(+0.03%) |
Apr 14, 2011 | 29.07 | 29.44 | 29.07 | 29.44 | 22,282 | +0.20(+0.68%) |
Apr 13, 2011 | 29.35 | 29.53 | 29.07 | 29.24 | 21,794 | +0.45(+1.57%) |
Apr 12, 2011 | 28.89 | 29.01 | 28.73 | 28.79 | 17,525 | -0.44(-1.49%) |
Apr 11, 2011 | 29.47 | 29.69 | 29.20 | 29.22 | 66,835 | -0.34(-1.16%) |
Apr 08, 2011 | 29.76 | 29.76 | 29.49 | 29.57 | 11,588 | +0.03(+0.10%) |
Apr 07, 2011 | 29.57 | 29.69 | 29.46 | 29.53 | 8,919 | +0.12(+0.39%) |
Apr 06, 2011 | 29.59 | 29.75 | 29.41 | 29.42 | 12,058 | -0.02(-0.06%) |
Apr 05, 2011 | 29.45 | 29.57 | 29.43 | 29.44 | 10,332 | +0.02(+0.06%) |
Apr 04, 2011 | 29.65 | 29.65 | 29.32 | 29.42 | 74,868 | +0.06(+0.21%) |