Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 33.57 | 34.34 | 33.57 | 34.27 | 56,818 | +0.59(+1.75%) |
Jun 29, 2011 | 33.41 | 33.83 | 33.09 | 33.68 | 51,427 | +0.28(+0.83%) |
Jun 28, 2011 | 33.24 | 33.51 | 32.91 | 33.40 | 53,362 | +0.15(+0.44%) |
Jun 27, 2011 | 32.41 | 33.68 | 32.36 | 33.26 | 76,894 | +1.06(+3.28%) |
Jun 24, 2011 | 32.68 | 32.98 | 32.04 | 32.20 | 121,562 | -0.53(-1.63%) |
Jun 23, 2011 | 32.59 | 32.78 | 31.92 | 32.73 | 85,524 | -0.25(-0.77%) |
Jun 22, 2011 | 33.07 | 33.62 | 32.95 | 32.99 | 47,761 | -0.14(-0.42%) |
Jun 21, 2011 | 32.19 | 33.20 | 31.94 | 33.13 | 51,647 | +1.12(+3.51%) |
Jun 20, 2011 | 31.87 | 32.28 | 31.52 | 32.00 | 47,718 | +0.48(+1.51%) |
Jun 17, 2011 | 32.63 | 32.77 | 31.49 | 31.53 | 113,044 | -0.89(-2.75%) |
Jun 16, 2011 | 31.97 | 32.42 | 31.71 | 32.42 | 83,408 | +0.57(+1.80%) |
Jun 15, 2011 | 31.35 | 32.50 | 30.71 | 31.85 | 88,676 | +0.09(+0.28%) |
Jun 14, 2011 | 31.73 | 32.32 | 31.59 | 31.76 | 95,647 | +0.35(+1.12%) |
Jun 13, 2011 | 31.92 | 31.96 | 31.26 | 31.41 | 45,852 | -0.27(-0.85%) |
Jun 10, 2011 | 31.95 | 32.31 | 31.56 | 31.68 | 46,965 | -0.46(-1.43%) |
Jun 09, 2011 | 32.27 | 32.57 | 31.64 | 32.13 | 58,670 | +0.04(+0.13%) |
Jun 08, 2011 | 31.97 | 32.35 | 31.87 | 32.09 | 96,308 | +0.04(+0.13%) |
Jun 07, 2011 | 32.46 | 32.49 | 31.98 | 32.05 | 69,118 | -0.18(-0.56%) |
Jun 06, 2011 | 32.24 | 32.50 | 32.10 | 32.23 | 77,299 | +0.01(+0.03%) |
Jun 03, 2011 | 31.74 | 32.46 | 31.74 | 32.22 | 78,169 | +1.35(+4.38%) |
May 24, 2011 | 31.66 | 31.66 | 30.76 | 30.87 | 59,469 | -0.61(-1.93%) |
May 23, 2011 | 31.49 | 32.46 | 31.17 | 31.48 | 93,002 | -0.47(-1.47%) |
May 20, 2011 | 32.24 | 32.30 | 31.57 | 31.95 | 65,836 | -0.51(-1.58%) |
May 19, 2011 | 32.81 | 32.83 | 31.87 | 32.46 | 54,206 | -0.17(-0.52%) |
May 18, 2011 | 32.17 | 32.83 | 32.17 | 32.63 | 43,050 | +0.11(+0.35%) |
May 17, 2011 | 32.79 | 32.88 | 32.40 | 32.52 | 63,194 | -0.36(-1.09%) |
May 16, 2011 | 33.45 | 33.92 | 32.86 | 32.88 | 51,820 | -0.86(-2.56%) |
May 13, 2011 | 34.43 | 34.57 | 33.57 | 33.74 | 36,912 | -0.74(-2.15%) |
May 12, 2011 | 33.98 | 34.73 | 33.93 | 34.48 | 49,328 | +0.31(+0.91%) |
May 11, 2011 | 34.65 | 34.85 | 34.00 | 34.17 | 72,318 | -0.57(-1.64%) |
May 10, 2011 | 34.74 | 35.04 | 34.65 | 34.74 | 83,752 | -0.01(-0.02%) |
May 09, 2011 | 34.25 | 34.89 | 33.99 | 34.75 | 148,183 | +1.08(+3.20%) |
May 06, 2011 | 35.14 | 35.14 | 32.68 | 33.68 | 95,136 | +0.00(+0.00%) |
May 05, 2011 | 35.00 | 35.62 | 33.37 | 33.68 | 82,037 | -1.10(-3.16%) |
May 04, 2011 | 35.28 | 35.44 | 34.16 | 34.78 | 76,349 | -0.46(-1.30%) |
May 03, 2011 | 36.07 | 36.48 | 34.76 | 35.23 | 61,095 | -0.88(-2.44%) |
May 02, 2011 | 36.26 | 36.57 | 36.11 | 36.11 | 58,104 | +0.02(+0.07%) |
Apr 29, 2011 | 36.02 | 36.26 | 35.77 | 36.09 | 47,621 | +0.07(+0.20%) |
Apr 28, 2011 | 36.23 | 36.37 | 35.86 | 36.01 | 46,572 | -0.40(-1.10%) |
Apr 27, 2011 | 36.25 | 36.52 | 35.85 | 36.41 | 40,816 | +0.16(+0.45%) |
Apr 26, 2011 | 35.88 | 36.57 | 35.63 | 36.25 | 50,644 | +0.38(+1.07%) |
Apr 25, 2011 | 36.02 | 36.10 | 35.66 | 35.87 | 14,903 | -0.35(-0.97%) |
Apr 21, 2011 | 36.37 | 36.37 | 35.79 | 36.22 | 25,030 | +0.20(+0.57%) |
Apr 20, 2011 | 35.48 | 36.03 | 35.35 | 36.01 | 52,285 | +1.23(+3.54%) |
Apr 19, 2011 | 34.72 | 34.91 | 34.11 | 34.78 | 40,241 | +0.17(+0.49%) |
Apr 18, 2011 | 34.51 | 34.69 | 33.79 | 34.61 | 56,548 | -0.42(-1.19%) |
Apr 15, 2011 | 35.32 | 35.41 | 34.77 | 35.03 | 101,745 | -0.89(-2.47%) |
Apr 14, 2011 | 35.40 | 35.97 | 35.37 | 35.92 | 59,573 | +0.21(+0.59%) |
Apr 13, 2011 | 36.06 | 36.06 | 35.20 | 35.70 | 55,182 | -0.24(-0.68%) |
Apr 12, 2011 | 36.42 | 36.80 | 35.84 | 35.95 | 42,856 | -0.47(-1.30%) |
Apr 11, 2011 | 36.28 | 36.49 | 36.24 | 36.42 | 36,346 | +0.20(+0.56%) |
Apr 08, 2011 | 37.35 | 37.35 | 36.11 | 36.22 | 54,765 | -1.02(-2.74%) |
Apr 07, 2011 | 37.26 | 37.55 | 36.48 | 37.24 | 59,719 | -0.02(-0.07%) |
Apr 06, 2011 | 36.81 | 37.65 | 36.74 | 37.26 | 66,417 | +0.51(+1.37%) |
Apr 05, 2011 | 36.92 | 37.34 | 36.66 | 36.76 | 63,820 | -0.33(-0.88%) |
Apr 04, 2011 | 37.08 | 37.40 | 36.71 | 37.08 | 49,725 | +0.02(+0.07%) |