Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 28.89 | 29.11 | 28.89 | 29.05 | 17,952 | +0.24(+0.85%) |
Jun 29, 2011 | 28.78 | 28.85 | 28.60 | 28.81 | 23,637 | +0.19(+0.65%) |
Jun 28, 2011 | 28.35 | 28.65 | 28.35 | 28.62 | 26,923 | +0.38(+1.33%) |
Jun 27, 2011 | 28.03 | 28.27 | 27.87 | 28.24 | 52,948 | +0.23(+0.81%) |
Jun 24, 2011 | 28.27 | 28.28 | 27.92 | 28.02 | 191,053 | -0.12(-0.44%) |
Jun 23, 2011 | 27.68 | 28.14 | 27.50 | 28.14 | 38,536 | +0.08(+0.27%) |
Jun 22, 2011 | 28.14 | 28.41 | 28.07 | 28.07 | 83,184 | -0.23(-0.80%) |
Jun 21, 2011 | 27.89 | 28.30 | 27.87 | 28.29 | 96,600 | +0.62(+2.24%) |
Jun 20, 2011 | 27.61 | 27.77 | 27.34 | 27.67 | 120,799 | +0.23(+0.82%) |
Jun 17, 2011 | 27.70 | 27.72 | 27.34 | 27.44 | 116,870 | +0.03(+0.10%) |
Jun 16, 2011 | 27.41 | 27.64 | 27.13 | 27.42 | 100,602 | +0.07(+0.26%) |
Jun 15, 2011 | 27.56 | 27.74 | 27.31 | 27.35 | 74,340 | -0.51(-1.81%) |
Jun 14, 2011 | 27.51 | 27.93 | 27.51 | 27.85 | 131,964 | +0.59(+2.16%) |
Jun 13, 2011 | 27.46 | 27.57 | 27.16 | 27.26 | 82,519 | -0.09(-0.32%) |
Jun 10, 2011 | 27.63 | 27.66 | 27.24 | 27.35 | 135,538 | -0.44(-1.60%) |
Jun 09, 2011 | 27.74 | 27.92 | 27.64 | 27.80 | 42,447 | +0.15(+0.53%) |
Jun 08, 2011 | 27.87 | 27.94 | 27.62 | 27.65 | 117,718 | -0.30(-1.08%) |
Jun 07, 2011 | 28.03 | 28.19 | 27.95 | 27.95 | 91,505 | +0.04(+0.16%) |
Jun 06, 2011 | 28.32 | 28.41 | 27.89 | 27.91 | 153,565 | -0.42(-1.48%) |
Jun 03, 2011 | 28.34 | 28.63 | 28.30 | 28.33 | 62,738 | -0.08(-0.27%) |
May 24, 2011 | 28.62 | 28.72 | 28.37 | 28.40 | 93,086 | -0.16(-0.54%) |
May 23, 2011 | 28.56 | 28.71 | 28.48 | 28.56 | 85,782 | -0.56(-1.92%) |
May 20, 2011 | 29.18 | 29.20 | 28.86 | 29.12 | 109,275 | -0.17(-0.59%) |
May 19, 2011 | 29.40 | 29.43 | 29.05 | 29.29 | 103,394 | +0.18(+0.62%) |
May 18, 2011 | 28.80 | 29.21 | 28.78 | 29.11 | 74,572 | +0.34(+1.17%) |
May 17, 2011 | 28.62 | 28.85 | 28.61 | 28.77 | 89,300 | -0.06(-0.22%) |
May 16, 2011 | 29.16 | 29.37 | 28.83 | 28.83 | 70,538 | -0.46(-1.57%) |
May 13, 2011 | 29.72 | 29.78 | 29.24 | 29.29 | 56,489 | -0.36(-1.23%) |
May 12, 2011 | 29.28 | 29.77 | 29.17 | 29.66 | 99,455 | +0.18(+0.62%) |
May 11, 2011 | 29.88 | 29.92 | 29.32 | 29.48 | 84,037 | -0.49(-1.64%) |
May 10, 2011 | 29.67 | 29.97 | 29.66 | 29.97 | 97,639 | +0.47(+1.59%) |
May 09, 2011 | 29.17 | 29.56 | 29.13 | 29.50 | 44,738 | +0.31(+1.06%) |
May 06, 2011 | 29.38 | 29.56 | 29.12 | 29.19 | 49,665 | +0.07(+0.24%) |
May 05, 2011 | 29.00 | 29.47 | 28.90 | 29.12 | 145,217 | -0.08(-0.27%) |
May 04, 2011 | 29.59 | 29.60 | 29.03 | 29.20 | 76,597 | -0.35(-1.17%) |
May 03, 2011 | 29.90 | 29.95 | 29.39 | 29.54 | 60,498 | -0.39(-1.32%) |
May 02, 2011 | 29.98 | 30.41 | 29.91 | 29.94 | 65,665 | -0.36(-1.20%) |
Apr 29, 2011 | 30.23 | 30.39 | 30.13 | 30.30 | 43,355 | +0.11(+0.37%) |
Apr 28, 2011 | 30.03 | 30.19 | 30.02 | 30.19 | 59,759 | +0.14(+0.47%) |
Apr 27, 2011 | 29.90 | 30.07 | 29.78 | 30.05 | 104,023 | +0.18(+0.61%) |
Apr 26, 2011 | 29.60 | 30.02 | 29.60 | 29.87 | 210,780 | +0.29(+0.97%) |
Apr 25, 2011 | 29.64 | 29.64 | 29.39 | 29.58 | 67,895 | -0.04(-0.12%) |
Apr 21, 2011 | 29.58 | 29.62 | 29.37 | 29.61 | 174,835 | +0.20(+0.69%) |
Apr 20, 2011 | 29.26 | 29.41 | 29.21 | 29.41 | 114,872 | +0.59(+2.03%) |
Apr 19, 2011 | 28.90 | 29.00 | 28.66 | 28.82 | 37,652 | +0.05(+0.18%) |
Apr 18, 2011 | 28.84 | 28.84 | 28.62 | 28.77 | 60,381 | -0.46(-1.56%) |
Apr 15, 2011 | 28.97 | 29.23 | 28.89 | 29.23 | 54,962 | +0.24(+0.84%) |
Apr 14, 2011 | 28.61 | 28.98 | 28.58 | 28.98 | 51,343 | +0.14(+0.49%) |
Apr 13, 2011 | 28.97 | 29.03 | 28.64 | 28.84 | 80,623 | +0.03(+0.11%) |
Apr 12, 2011 | 29.02 | 29.10 | 28.79 | 28.81 | 72,903 | -0.38(-1.31%) |
Apr 11, 2011 | 29.51 | 29.52 | 29.10 | 29.19 | 51,830 | -0.25(-0.86%) |
Apr 08, 2011 | 29.92 | 29.92 | 29.34 | 29.45 | 66,677 | -0.33(-1.09%) |
Apr 07, 2011 | 29.97 | 30.03 | 29.72 | 29.77 | 35,893 | -0.17(-0.56%) |
Apr 06, 2011 | 30.05 | 30.11 | 29.80 | 29.94 | 61,202 | +0.08(+0.27%) |
Apr 05, 2011 | 29.72 | 30.05 | 29.66 | 29.86 | 73,553 | +0.16(+0.52%) |
Apr 04, 2011 | 29.73 | 29.79 | 29.67 | 29.71 | 75,224 | +0.10(+0.33%) |