Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 29.36 | 29.76 | 29.02 | 29.69 | 691,485 | +0.45(+1.54%) |
Jun 29, 2011 | 29.00 | 29.74 | 28.78 | 29.24 | 798,477 | +0.38(+1.32%) |
Jun 28, 2011 | 26.76 | 28.86 | 26.75 | 28.86 | 947,773 | +2.30(+8.66%) |
Jun 27, 2011 | 26.38 | 26.91 | 25.86 | 26.56 | 618,467 | +0.09(+0.34%) |
Jun 24, 2011 | 25.07 | 27.40 | 25.06 | 26.47 | 2,626,569 | +1.40(+5.58%) |
Jun 23, 2011 | 24.80 | 25.17 | 23.85 | 25.07 | 467,651 | -0.33(-1.30%) |
Jun 22, 2011 | 25.56 | 26.31 | 25.34 | 25.40 | 448,138 | -0.33(-1.28%) |
Jun 21, 2011 | 24.37 | 25.92 | 24.36 | 25.73 | 619,603 | +1.61(+6.67%) |
Jun 20, 2011 | 24.05 | 24.92 | 23.98 | 24.12 | 399,052 | -0.53(-2.15%) |
Jun 17, 2011 | 25.00 | 25.24 | 23.84 | 24.65 | 1,018,391 | -0.08(-0.32%) |
Jun 16, 2011 | 25.43 | 25.48 | 24.06 | 24.73 | 550,151 | -0.62(-2.45%) |
Jun 15, 2011 | 25.51 | 26.21 | 25.07 | 25.35 | 665,645 | -0.50(-1.93%) |
Jun 14, 2011 | 25.23 | 26.44 | 25.03 | 25.85 | 683,264 | +1.07(+4.32%) |
Jun 13, 2011 | 26.80 | 27.12 | 24.32 | 24.78 | 977,146 | -1.92(-7.19%) |
Jun 10, 2011 | 26.60 | 26.87 | 26.05 | 26.70 | 619,865 | -0.27(-1.00%) |
Jun 09, 2011 | 26.31 | 27.40 | 26.27 | 26.97 | 428,661 | +0.87(+3.33%) |
Jun 08, 2011 | 26.56 | 27.04 | 26.00 | 26.10 | 588,176 | -0.49(-1.84%) |
Jun 07, 2011 | 26.75 | 27.25 | 25.91 | 26.59 | 513,374 | +0.16(+0.61%) |
Jun 06, 2011 | 28.35 | 28.41 | 26.35 | 26.43 | 895,738 | -1.69(-6.01%) |
Jun 03, 2011 | 27.76 | 28.59 | 27.30 | 28.12 | 612,876 | +0.43(+1.55%) |
May 24, 2011 | 27.22 | 28.93 | 27.06 | 27.69 | 931,970 | +0.81(+3.01%) |
May 23, 2011 | 27.55 | 27.58 | 26.58 | 26.88 | 1,008,285 | -1.57(-5.52%) |
May 20, 2011 | 28.80 | 29.06 | 28.04 | 28.45 | 977,628 | -0.37(-1.27%) |
May 19, 2011 | 27.94 | 29.23 | 27.85 | 28.82 | 1,243,022 | +1.03(+3.69%) |
May 18, 2011 | 25.71 | 28.40 | 25.71 | 27.79 | 1,073,768 | +2.24(+8.77%) |
May 17, 2011 | 26.29 | 26.48 | 25.04 | 25.55 | 1,373,540 | -0.97(-3.66%) |
May 16, 2011 | 26.17 | 27.54 | 25.67 | 26.52 | 1,173,609 | -0.31(-1.16%) |
May 13, 2011 | 26.82 | 27.26 | 26.25 | 26.83 | 880,055 | +0.01(+0.04%) |
May 12, 2011 | 27.02 | 27.92 | 26.01 | 26.82 | 989,697 | -1.05(-3.77%) |
May 11, 2011 | 29.27 | 29.27 | 27.58 | 27.87 | 1,031,330 | -1.48(-5.04%) |
May 10, 2011 | 29.37 | 29.84 | 28.94 | 29.35 | 833,056 | +0.05(+0.17%) |
May 09, 2011 | 27.79 | 29.67 | 27.79 | 29.30 | 891,417 | +1.50(+5.40%) |
May 06, 2011 | 27.09 | 28.82 | 26.81 | 27.80 | 1,144,447 | +1.16(+4.35%) |
May 05, 2011 | 26.50 | 27.79 | 26.03 | 26.64 | 1,663,381 | -2.11(-7.34%) |
May 04, 2011 | 29.77 | 30.14 | 28.40 | 28.75 | 1,567,364 | -1.57(-5.18%) |
May 03, 2011 | 32.50 | 32.50 | 29.57 | 30.32 | 1,341,491 | -2.53(-7.70%) |
May 02, 2011 | 32.88 | 35.14 | 32.59 | 32.85 | 841,220 | -1.16(-3.41%) |
Apr 29, 2011 | 33.00 | 34.53 | 32.95 | 34.01 | 520,411 | +1.09(+3.31%) |
Apr 28, 2011 | 33.21 | 33.59 | 32.45 | 32.92 | 452,622 | -0.45(-1.35%) |
Apr 27, 2011 | 33.98 | 33.98 | 32.04 | 33.37 | 778,861 | -0.37(-1.10%) |
Apr 26, 2011 | 35.00 | 35.00 | 33.44 | 33.74 | 977,102 | -1.02(-2.93%) |
Apr 25, 2011 | 33.85 | 34.93 | 32.71 | 34.76 | 1,000,410 | +2.12(+6.50%) |
Apr 21, 2011 | 33.54 | 33.55 | 32.10 | 32.64 | 575,074 | -0.53(-1.60%) |
Apr 20, 2011 | 32.07 | 33.34 | 32.07 | 33.17 | 937,364 | +1.52(+4.80%) |
Apr 19, 2011 | 31.62 | 31.98 | 30.56 | 31.65 | 767,257 | -0.24(-0.75%) |
Apr 18, 2011 | 32.73 | 32.73 | 31.42 | 31.89 | 706,046 | -1.43(-4.29%) |
Apr 15, 2011 | 32.56 | 33.89 | 32.12 | 33.32 | 781,507 | +0.66(+2.02%) |
Apr 14, 2011 | 32.93 | 32.99 | 32.11 | 32.66 | 682,559 | -0.52(-1.57%) |
Apr 13, 2011 | 31.93 | 33.31 | 31.81 | 33.18 | 681,960 | +1.63(+5.17%) |
Apr 12, 2011 | 32.48 | 32.48 | 30.70 | 31.55 | 1,393,523 | -1.48(-4.48%) |
Apr 11, 2011 | 34.48 | 34.48 | 32.64 | 33.03 | 964,578 | -1.60(-4.62%) |
Apr 08, 2011 | 35.30 | 36.27 | 34.20 | 34.63 | 638,959 | -0.33(-0.94%) |
Apr 07, 2011 | 34.52 | 35.22 | 33.76 | 34.96 | 837,589 | +0.17(+0.49%) |
Apr 06, 2011 | 36.65 | 36.87 | 34.49 | 34.79 | 879,059 | -1.50(-4.13%) |
Apr 05, 2011 | 34.75 | 36.67 | 34.75 | 36.29 | 880,025 | +1.37(+3.92%) |
Apr 04, 2011 | 38.09 | 38.09 | 34.58 | 34.92 | 2,080,435 | -2.12(-5.72%) |