Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 28.88 | 29.38 | 28.84 | 29.17 | 1,129,154 | +0.41(+1.42%) |
Jun 29, 2011 | 28.77 | 28.99 | 28.52 | 28.77 | 654,751 | +0.11(+0.40%) |
Jun 28, 2011 | 28.36 | 28.67 | 28.31 | 28.65 | 879,996 | +0.38(+1.34%) |
Jun 27, 2011 | 28.13 | 28.43 | 27.98 | 28.27 | 812,860 | +0.19(+0.67%) |
Jun 24, 2011 | 28.55 | 28.61 | 27.98 | 28.09 | 1,191,529 | -0.45(-1.56%) |
Jun 23, 2011 | 27.53 | 28.55 | 27.53 | 28.53 | 1,792,270 | +0.55(+1.97%) |
Jun 22, 2011 | 28.08 | 28.30 | 27.96 | 27.98 | 512,815 | -0.25(-0.88%) |
Jun 21, 2011 | 27.98 | 28.37 | 27.93 | 28.23 | 1,181,643 | +0.44(+1.58%) |
Jun 20, 2011 | 27.78 | 27.81 | 27.68 | 27.79 | 1,157,221 | +0.11(+0.41%) |
Jun 17, 2011 | 27.64 | 27.84 | 27.41 | 27.68 | 1,598,349 | +0.24(+0.88%) |
Jun 16, 2011 | 27.54 | 27.64 | 27.15 | 27.44 | 1,671,740 | -0.11(-0.38%) |
Jun 15, 2011 | 27.89 | 27.90 | 27.48 | 27.54 | 1,233,937 | -0.60(-2.12%) |
Jun 14, 2011 | 28.00 | 28.26 | 27.82 | 28.14 | 1,206,030 | +0.42(+1.53%) |
Jun 13, 2011 | 27.56 | 27.84 | 27.49 | 27.72 | 1,790,626 | +0.24(+0.88%) |
Jun 10, 2011 | 27.84 | 28.02 | 27.41 | 27.47 | 1,382,910 | -0.45(-1.62%) |
Jun 09, 2011 | 28.31 | 28.31 | 27.67 | 27.93 | 1,691,686 | -0.22(-0.78%) |
Jun 08, 2011 | 27.93 | 28.30 | 27.53 | 28.15 | 3,262,479 | +0.20(+0.73%) |
Jun 07, 2011 | 29.14 | 29.15 | 27.91 | 27.94 | 3,333,427 | -1.09(-3.75%) |
Jun 06, 2011 | 30.09 | 30.28 | 28.98 | 29.03 | 2,779,402 | -1.43(-4.71%) |
Jun 03, 2011 | 30.81 | 30.81 | 30.41 | 30.46 | 1,644,620 | -0.15(-0.49%) |
May 24, 2011 | 30.82 | 31.01 | 30.51 | 30.62 | 627,124 | -0.14(-0.46%) |
May 23, 2011 | 30.76 | 30.93 | 30.59 | 30.76 | 655,293 | -0.41(-1.32%) |
May 20, 2011 | 31.89 | 31.89 | 31.13 | 31.17 | 991,267 | -0.75(-2.35%) |
May 19, 2011 | 31.78 | 31.97 | 31.51 | 31.92 | 688,388 | +0.26(+0.83%) |
May 18, 2011 | 31.33 | 31.67 | 31.10 | 31.66 | 843,609 | +0.29(+0.93%) |
May 17, 2011 | 31.32 | 31.46 | 31.09 | 31.37 | 791,018 | -0.08(-0.26%) |
May 16, 2011 | 31.30 | 31.70 | 31.18 | 31.45 | 751,780 | +0.07(+0.24%) |
May 13, 2011 | 31.78 | 31.90 | 31.29 | 31.37 | 763,279 | -0.41(-1.28%) |
May 12, 2011 | 31.66 | 31.86 | 31.40 | 31.78 | 825,601 | +0.02(+0.05%) |
May 11, 2011 | 32.06 | 32.09 | 31.58 | 31.76 | 602,429 | -0.35(-1.10%) |
May 10, 2011 | 31.94 | 32.21 | 31.92 | 32.12 | 598,993 | +0.18(+0.56%) |
May 09, 2011 | 31.79 | 32.00 | 31.55 | 31.94 | 605,695 | +0.17(+0.52%) |
May 06, 2011 | 32.00 | 32.35 | 31.72 | 31.77 | 1,163,584 | +0.23(+0.74%) |
May 05, 2011 | 31.13 | 31.64 | 30.99 | 31.54 | 1,110,193 | +0.23(+0.72%) |
May 04, 2011 | 31.60 | 31.73 | 31.23 | 31.31 | 699,999 | -0.32(-1.00%) |
May 03, 2011 | 31.65 | 31.81 | 31.43 | 31.63 | 939,594 | -0.06(-0.19%) |
May 02, 2011 | 31.58 | 31.75 | 31.57 | 31.69 | 1,498,785 | +0.36(+1.15%) |
Apr 29, 2011 | 31.91 | 31.96 | 31.06 | 31.33 | 1,849,776 | -0.57(-1.79%) |
Apr 28, 2011 | 32.33 | 32.42 | 31.71 | 31.90 | 1,638,997 | -0.45(-1.39%) |
Apr 27, 2011 | 32.43 | 32.66 | 31.52 | 32.35 | 2,324,118 | -0.01(-0.02%) |
Apr 26, 2011 | 31.44 | 32.48 | 31.40 | 32.36 | 1,782,556 | +1.11(+3.56%) |
Apr 25, 2011 | 31.20 | 31.49 | 31.16 | 31.25 | 1,034,779 | +0.03(+0.10%) |
Apr 21, 2011 | 31.49 | 31.50 | 31.14 | 31.22 | 679,744 | -0.08(-0.26%) |
Apr 20, 2011 | 31.27 | 31.54 | 31.19 | 31.30 | 709,567 | +0.45(+1.46%) |
Apr 19, 2011 | 30.80 | 31.12 | 30.79 | 30.85 | 984,181 | +0.06(+0.20%) |
Apr 18, 2011 | 30.99 | 31.01 | 30.66 | 30.79 | 683,517 | -0.62(-1.98%) |
Apr 15, 2011 | 30.98 | 31.46 | 30.86 | 31.41 | 929,057 | +0.53(+1.73%) |
Apr 14, 2011 | 30.73 | 30.95 | 30.40 | 30.88 | 702,307 | +0.02(+0.05%) |
Apr 13, 2011 | 31.19 | 31.26 | 30.71 | 30.86 | 877,794 | -0.14(-0.44%) |
Apr 12, 2011 | 31.25 | 31.34 | 30.89 | 31.00 | 865,026 | -0.48(-1.53%) |
Apr 11, 2011 | 31.61 | 31.75 | 31.38 | 31.48 | 640,857 | -0.08(-0.26%) |
Apr 08, 2011 | 32.05 | 32.14 | 31.26 | 31.56 | 744,873 | -0.35(-1.08%) |
Apr 07, 2011 | 31.92 | 32.12 | 31.67 | 31.91 | 521,275 | -0.08(-0.23%) |
Apr 06, 2011 | 32.03 | 32.07 | 31.79 | 31.98 | 454,505 | +0.10(+0.31%) |
Apr 05, 2011 | 31.61 | 31.92 | 31.26 | 31.88 | 779,531 | +0.24(+0.76%) |
Apr 04, 2011 | 31.68 | 31.70 | 31.38 | 31.64 | 646,920 | +0.05(+0.17%) |