Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 31.58 | 31.81 | 31.25 | 31.29 | 156,008 | -0.33(-1.04%) |
Jun 29, 2011 | 31.65 | 31.81 | 31.40 | 31.61 | 144,779 | +0.08(+0.25%) |
Jun 28, 2011 | 31.45 | 31.63 | 31.22 | 31.53 | 115,074 | +0.05(+0.15%) |
Jun 27, 2011 | 31.52 | 31.73 | 31.28 | 31.49 | 76,369 | +0.04(+0.13%) |
Jun 24, 2011 | 31.73 | 31.84 | 31.04 | 31.45 | 206,147 | -0.20(-0.63%) |
Jun 23, 2011 | 30.50 | 32.19 | 30.47 | 31.65 | 112,785 | -1.39(-4.22%) |
Jun 22, 2011 | 33.37 | 33.65 | 33.02 | 33.04 | 38,627 | -0.53(-1.58%) |
Jun 21, 2011 | 33.24 | 33.69 | 33.10 | 33.57 | 64,624 | +0.44(+1.33%) |
Jun 20, 2011 | 33.09 | 33.18 | 32.58 | 33.13 | 27,655 | +0.42(+1.27%) |
Jun 17, 2011 | 32.44 | 32.90 | 32.39 | 32.71 | 103,248 | +0.44(+1.37%) |
Jun 16, 2011 | 31.67 | 32.30 | 31.67 | 32.27 | 38,589 | +0.67(+2.10%) |
Jun 15, 2011 | 31.89 | 31.97 | 31.49 | 31.61 | 39,073 | -0.59(-1.84%) |
Jun 14, 2011 | 31.84 | 32.33 | 31.56 | 32.20 | 48,001 | +0.65(+2.06%) |
Jun 13, 2011 | 31.61 | 31.91 | 31.33 | 31.55 | 43,473 | -0.02(-0.05%) |
Jun 10, 2011 | 32.13 | 32.17 | 31.49 | 31.57 | 72,404 | -0.61(-1.89%) |
Jun 09, 2011 | 32.19 | 32.37 | 32.06 | 32.17 | 35,367 | +0.10(+0.30%) |
Jun 08, 2011 | 32.26 | 32.33 | 31.87 | 32.08 | 69,923 | -0.35(-1.09%) |
Jun 07, 2011 | 32.50 | 32.82 | 32.38 | 32.43 | 35,523 | -0.09(-0.27%) |
Jun 06, 2011 | 32.41 | 32.78 | 32.24 | 32.52 | 58,480 | +0.10(+0.32%) |
Jun 03, 2011 | 32.58 | 32.67 | 32.32 | 32.42 | 61,809 | +0.13(+0.40%) |
May 24, 2011 | 32.63 | 32.63 | 32.18 | 32.29 | 61,472 | -0.22(-0.67%) |
May 23, 2011 | 32.25 | 32.78 | 32.25 | 32.50 | 48,312 | -0.17(-0.52%) |
May 20, 2011 | 32.55 | 32.95 | 32.38 | 32.67 | 59,267 | -0.10(-0.31%) |
May 19, 2011 | 32.68 | 32.83 | 32.10 | 32.77 | 87,253 | +0.17(+0.53%) |
May 18, 2011 | 32.66 | 32.66 | 32.45 | 32.60 | 63,592 | -0.04(-0.12%) |
May 17, 2011 | 32.65 | 33.11 | 32.55 | 32.64 | 59,099 | -0.22(-0.68%) |
May 16, 2011 | 33.27 | 33.31 | 32.85 | 32.86 | 43,508 | -0.62(-1.87%) |
May 13, 2011 | 33.87 | 33.87 | 33.30 | 33.49 | 44,214 | -0.50(-1.46%) |
May 12, 2011 | 33.14 | 34.03 | 32.94 | 33.99 | 68,133 | +0.71(+2.14%) |
May 11, 2011 | 33.59 | 33.65 | 33.19 | 33.27 | 50,633 | -0.33(-0.98%) |
May 10, 2011 | 32.96 | 33.60 | 32.83 | 33.60 | 70,421 | +0.69(+2.09%) |
May 09, 2011 | 32.27 | 32.97 | 32.14 | 32.91 | 83,644 | +0.62(+1.91%) |
May 06, 2011 | 32.59 | 32.86 | 32.16 | 32.30 | 60,825 | -0.06(-0.20%) |
May 05, 2011 | 32.21 | 32.75 | 32.13 | 32.36 | 76,074 | +0.02(+0.07%) |
May 04, 2011 | 32.67 | 32.72 | 32.28 | 32.34 | 83,984 | -0.34(-1.03%) |
May 03, 2011 | 33.06 | 33.06 | 32.38 | 32.67 | 78,597 | -0.38(-1.16%) |
May 02, 2011 | 33.21 | 33.34 | 33.06 | 33.06 | 49,488 | -0.20(-0.60%) |
Apr 29, 2011 | 33.27 | 33.51 | 33.14 | 33.26 | 81,272 | +0.08(+0.24%) |
Apr 28, 2011 | 33.01 | 33.18 | 32.82 | 33.18 | 58,557 | +0.11(+0.34%) |
Apr 27, 2011 | 32.69 | 33.06 | 32.69 | 33.06 | 60,475 | +0.34(+1.03%) |
Apr 26, 2011 | 32.42 | 32.94 | 32.42 | 32.73 | 62,055 | +0.31(+0.96%) |
Apr 25, 2011 | 32.33 | 32.53 | 32.05 | 32.42 | 69,548 | -0.19(-0.59%) |
Apr 21, 2011 | 32.94 | 32.94 | 32.25 | 32.61 | 71,846 | -0.13(-0.39%) |
Apr 20, 2011 | 32.85 | 33.06 | 32.58 | 32.74 | 56,740 | +0.18(+0.54%) |
Apr 19, 2011 | 32.71 | 32.78 | 32.39 | 32.56 | 74,228 | +0.02(+0.07%) |
Apr 18, 2011 | 32.25 | 32.71 | 31.78 | 32.54 | 90,340 | -0.25(-0.76%) |
Apr 15, 2011 | 32.53 | 32.82 | 32.46 | 32.78 | 75,064 | +0.13(+0.39%) |
Apr 14, 2011 | 32.06 | 32.78 | 32.03 | 32.66 | 57,125 | +0.30(+0.92%) |
Apr 13, 2011 | 32.68 | 32.74 | 32.20 | 32.36 | 67,247 | -0.23(-0.71%) |
Apr 12, 2011 | 32.64 | 33.20 | 32.59 | 32.59 | 65,144 | -0.16(-0.49%) |
Apr 11, 2011 | 32.27 | 32.81 | 32.27 | 32.75 | 101,791 | +0.43(+1.33%) |
Apr 08, 2011 | 32.76 | 32.76 | 32.20 | 32.32 | 169,700 | -0.24(-0.73%) |
Apr 07, 2011 | 31.58 | 33.03 | 31.25 | 32.56 | 354,637 | -2.21(-6.34%) |
Apr 06, 2011 | 33.86 | 34.95 | 33.06 | 34.76 | 74,000 | +0.57(+1.68%) |
Apr 05, 2011 | 34.17 | 34.55 | 34.04 | 34.19 | 112,483 | -0.03(-0.09%) |
Apr 04, 2011 | 34.18 | 34.30 | 33.91 | 34.22 | 72,475 | +0.22(+0.63%) |