Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 27.61 | 27.80 | 27.60 | 27.80 | 9,375 | +0.26(+0.93%) |
Jun 29, 2011 | 27.33 | 27.54 | 27.33 | 27.54 | 21,591 | +0.26(+0.96%) |
Jun 28, 2011 | 27.15 | 27.28 | 27.15 | 27.28 | 7,470 | +0.32(+1.18%) |
Jun 27, 2011 | 26.82 | 27.06 | 26.82 | 26.96 | 11,366 | -0.05(-0.19%) |
Jun 24, 2011 | 27.35 | 27.35 | 27.01 | 27.01 | 2,273 | -0.10(-0.38%) |
Jun 23, 2011 | 26.92 | 27.12 | 26.82 | 27.12 | 61,274 | -0.15(-0.56%) |
Jun 22, 2011 | 27.34 | 27.48 | 27.27 | 27.27 | 17,231 | -0.12(-0.43%) |
Jun 21, 2011 | 27.19 | 27.43 | 27.19 | 27.39 | 7,492 | +0.38(+1.40%) |
Jun 20, 2011 | 26.82 | 27.07 | 26.82 | 27.01 | 150,800 | +0.08(+0.28%) |
Jun 17, 2011 | 26.99 | 27.00 | 26.82 | 26.93 | 2,453 | +0.33(+1.24%) |
Jun 16, 2011 | 26.76 | 26.92 | 26.60 | 26.60 | 8,213 | -0.20(-0.74%) |
Jun 15, 2011 | 27.02 | 27.11 | 26.72 | 26.80 | 20,758 | -0.45(-1.65%) |
Jun 14, 2011 | 27.23 | 27.33 | 27.20 | 27.25 | 17,851 | +0.37(+1.36%) |
Jun 13, 2011 | 26.93 | 27.01 | 26.84 | 26.88 | 14,699 | -0.03(-0.13%) |
Jun 10, 2011 | 27.16 | 27.16 | 26.87 | 26.92 | 21,033 | -0.41(-1.50%) |
Jun 09, 2011 | 27.23 | 27.38 | 27.20 | 27.33 | 5,158 | +0.20(+0.74%) |
Jun 08, 2011 | 27.27 | 27.28 | 27.12 | 27.12 | 15,349 | -0.32(-1.18%) |
Jun 07, 2011 | 27.40 | 27.48 | 27.37 | 27.45 | 18,351 | +0.18(+0.65%) |
Jun 06, 2011 | 27.48 | 27.48 | 27.27 | 27.27 | 16,749 | -0.33(-1.21%) |
Jun 03, 2011 | 27.54 | 27.71 | 27.50 | 27.60 | 24,296 | +0.00(+0.00%) |
May 24, 2011 | 27.68 | 27.68 | 27.56 | 27.60 | 4,899 | -0.01(-0.04%) |
May 23, 2011 | 27.58 | 27.69 | 27.52 | 27.62 | 19,953 | -0.39(-1.40%) |
May 20, 2011 | 28.08 | 28.12 | 27.93 | 28.01 | 7,566 | -0.21(-0.74%) |
May 19, 2011 | 28.25 | 28.25 | 28.09 | 28.22 | 12,655 | +0.07(+0.24%) |
May 18, 2011 | 27.88 | 28.15 | 27.88 | 28.15 | 12,743 | +0.31(+1.12%) |
May 17, 2011 | 27.81 | 27.93 | 27.69 | 27.84 | 43,483 | -0.12(-0.44%) |
May 16, 2011 | 27.95 | 28.19 | 27.95 | 27.96 | 16,797 | -0.12(-0.43%) |
May 13, 2011 | 28.32 | 28.34 | 28.03 | 28.08 | 8,267 | -0.29(-1.02%) |
May 12, 2011 | 28.15 | 28.40 | 28.04 | 28.37 | 11,311 | +0.17(+0.62%) |
May 11, 2011 | 28.52 | 28.52 | 28.16 | 28.20 | 24,712 | -0.39(-1.36%) |
May 10, 2011 | 28.49 | 28.59 | 28.45 | 28.59 | 13,503 | +0.27(+0.94%) |
May 09, 2011 | 28.16 | 28.33 | 28.12 | 28.32 | 13,910 | +0.13(+0.45%) |
May 06, 2011 | 28.30 | 28.39 | 28.08 | 28.19 | 15,460 | +0.22(+0.80%) |
May 05, 2011 | 28.08 | 28.27 | 27.97 | 27.97 | 16,696 | -0.33(-1.15%) |
May 04, 2011 | 28.54 | 28.54 | 28.22 | 28.29 | 26,341 | -0.19(-0.68%) |
May 03, 2011 | 28.63 | 28.63 | 28.37 | 28.49 | 22,954 | -0.20(-0.70%) |
May 02, 2011 | 28.69 | 28.69 | 28.69 | 28.69 | 20,552 | -0.05(-0.17%) |
Apr 29, 2011 | 28.72 | 28.79 | 28.67 | 28.74 | 21,841 | +0.07(+0.25%) |
Apr 28, 2011 | 28.56 | 28.69 | 28.56 | 28.67 | 22,146 | +0.08(+0.27%) |
Apr 27, 2011 | 28.47 | 28.63 | 28.37 | 28.59 | 35,057 | +0.16(+0.56%) |
Apr 26, 2011 | 28.28 | 28.46 | 28.25 | 28.43 | 10,234 | +0.25(+0.89%) |
Apr 25, 2011 | 28.12 | 28.20 | 28.10 | 28.18 | 47,214 | -0.04(-0.13%) |
Apr 21, 2011 | 28.22 | 28.22 | 28.10 | 28.22 | 38,566 | +0.20(+0.73%) |
Apr 20, 2011 | 27.98 | 28.08 | 27.98 | 28.01 | 9,530 | +0.38(+1.39%) |
Apr 19, 2011 | 27.54 | 27.64 | 27.52 | 27.63 | 11,419 | +0.19(+0.70%) |
Apr 18, 2011 | 27.54 | 27.54 | 27.30 | 27.43 | 39,823 | -0.40(-1.45%) |
Apr 15, 2011 | 27.77 | 27.89 | 27.68 | 27.84 | 26,789 | +0.09(+0.33%) |
Apr 14, 2011 | 27.52 | 27.76 | 27.48 | 27.74 | 10,318 | +0.00(+0.00%) |
Apr 13, 2011 | 27.74 | 27.75 | 27.61 | 27.74 | 5,217 | +0.04(+0.14%) |
Apr 12, 2011 | 27.71 | 27.79 | 27.61 | 27.71 | 12,031 | -0.14(-0.50%) |
Apr 11, 2011 | 28.03 | 28.03 | 27.79 | 27.84 | 34,116 | -0.12(-0.42%) |
Apr 08, 2011 | 28.22 | 28.24 | 27.93 | 27.96 | 4,257 | -0.12(-0.41%) |
Apr 07, 2011 | 28.15 | 28.22 | 28.04 | 28.08 | 22,978 | -0.09(-0.31%) |
Apr 06, 2011 | 28.22 | 28.24 | 28.06 | 28.17 | 17,055 | +0.07(+0.25%) |
Apr 05, 2011 | 28.01 | 28.19 | 27.97 | 28.09 | 11,584 | +0.04(+0.14%) |
Apr 04, 2011 | 28.07 | 28.09 | 28.00 | 28.05 | 8,759 | +0.10(+0.37%) |