Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 29.91 | 30.34 | 28.98 | 30.21 | 73,095 | +0.21(+0.70%) |
Jun 29, 2011 | 29.83 | 30.11 | 29.32 | 30.00 | 65,151 | +0.20(+0.67%) |
Jun 28, 2011 | 29.82 | 29.84 | 29.45 | 29.80 | 100,517 | +0.18(+0.61%) |
Jun 27, 2011 | 29.49 | 29.99 | 29.35 | 29.62 | 125,901 | +0.23(+0.78%) |
Jun 24, 2011 | 30.07 | 31.01 | 29.33 | 29.39 | 554,917 | -0.63(-2.10%) |
Jun 23, 2011 | 30.10 | 30.27 | 29.65 | 30.02 | 194,324 | -0.46(-1.51%) |
Jun 22, 2011 | 30.72 | 31.14 | 30.48 | 30.48 | 91,700 | -0.47(-1.52%) |
Jun 21, 2011 | 31.20 | 31.63 | 30.90 | 30.95 | 97,159 | +0.02(+0.06%) |
Jun 20, 2011 | 31.00 | 31.26 | 30.37 | 30.93 | 72,670 | +0.27(+0.88%) |
Jun 17, 2011 | 30.27 | 31.05 | 29.99 | 30.66 | 198,555 | +0.57(+1.89%) |
Jun 16, 2011 | 29.80 | 30.10 | 29.42 | 30.09 | 84,717 | +0.27(+0.91%) |
Jun 15, 2011 | 29.39 | 30.00 | 29.29 | 29.82 | 82,602 | +0.00(+0.00%) |
Jun 14, 2011 | 29.03 | 29.84 | 28.59 | 29.82 | 92,262 | +1.16(+4.05%) |
Jun 13, 2011 | 28.98 | 29.08 | 28.62 | 28.66 | 76,814 | -0.18(-0.62%) |
Jun 10, 2011 | 28.94 | 29.28 | 28.77 | 28.84 | 82,737 | -0.34(-1.17%) |
Jun 09, 2011 | 29.26 | 29.35 | 28.86 | 29.18 | 38,224 | +0.08(+0.27%) |
Jun 08, 2011 | 28.90 | 29.87 | 28.77 | 29.10 | 69,292 | +0.02(+0.07%) |
Jun 07, 2011 | 28.40 | 29.48 | 28.40 | 29.08 | 67,298 | +0.32(+1.11%) |
Jun 06, 2011 | 28.76 | 28.92 | 28.68 | 28.76 | 106,311 | -0.03(-0.10%) |
Jun 03, 2011 | 28.90 | 29.09 | 28.77 | 28.79 | 71,904 | -0.23(-0.79%) |
May 24, 2011 | 28.99 | 29.22 | 28.58 | 29.02 | 110,936 | +0.10(+0.35%) |
May 23, 2011 | 28.57 | 29.16 | 26.83 | 28.92 | 115,476 | -0.29(-0.99%) |
May 20, 2011 | 29.00 | 29.39 | 28.84 | 29.21 | 94,033 | +0.21(+0.71%) |
May 19, 2011 | 28.76 | 29.07 | 28.46 | 29.00 | 79,045 | +0.45(+1.59%) |
May 18, 2011 | 27.75 | 28.63 | 27.44 | 28.55 | 58,636 | +0.81(+2.92%) |
May 17, 2011 | 27.75 | 28.37 | 27.59 | 27.74 | 86,535 | -0.25(-0.89%) |
May 16, 2011 | 28.65 | 28.97 | 27.98 | 27.99 | 47,128 | -0.95(-3.28%) |
May 13, 2011 | 29.76 | 29.82 | 28.87 | 28.94 | 39,440 | -0.82(-2.76%) |
May 12, 2011 | 28.83 | 29.77 | 28.40 | 29.76 | 35,794 | +0.80(+2.76%) |
May 11, 2011 | 29.87 | 30.15 | 28.94 | 28.96 | 81,821 | -1.10(-3.66%) |
May 10, 2011 | 29.44 | 30.10 | 29.36 | 30.06 | 76,436 | +0.72(+2.45%) |
May 09, 2011 | 27.90 | 29.40 | 27.82 | 29.34 | 94,246 | +1.33(+4.75%) |
May 06, 2011 | 28.53 | 29.26 | 27.92 | 28.01 | 52,531 | -0.14(-0.50%) |
May 05, 2011 | 28.20 | 28.57 | 27.91 | 28.15 | 52,676 | -0.21(-0.74%) |
May 04, 2011 | 28.85 | 29.06 | 28.23 | 28.36 | 74,778 | -0.53(-1.83%) |
May 03, 2011 | 29.25 | 29.46 | 28.67 | 28.89 | 49,800 | -0.36(-1.23%) |
May 02, 2011 | 29.26 | 29.56 | 27.62 | 29.25 | 158,404 | +0.45(+1.56%) |
Apr 29, 2011 | 28.56 | 28.88 | 28.34 | 28.80 | 74,353 | +0.32(+1.12%) |
Apr 28, 2011 | 28.03 | 28.50 | 26.85 | 28.48 | 58,053 | +0.27(+0.96%) |
Apr 27, 2011 | 27.78 | 28.32 | 27.47 | 28.21 | 113,726 | +0.41(+1.47%) |
Apr 26, 2011 | 28.56 | 28.56 | 27.40 | 27.80 | 528,051 | +0.00(+0.00%) |
Apr 25, 2011 | 27.82 | 28.13 | 27.49 | 27.80 | 50,878 | -0.48(-1.70%) |
Apr 21, 2011 | 28.83 | 28.83 | 28.12 | 28.28 | 46,339 | -0.30(-1.05%) |
Apr 20, 2011 | 28.24 | 28.78 | 28.24 | 28.58 | 87,176 | +0.73(+2.62%) |
Apr 19, 2011 | 27.96 | 28.16 | 27.75 | 27.85 | 83,924 | +0.06(+0.22%) |
Apr 18, 2011 | 27.44 | 27.96 | 27.40 | 27.79 | 66,502 | -0.09(-0.32%) |
Apr 15, 2011 | 27.27 | 27.95 | 27.20 | 27.88 | 80,041 | +0.46(+1.68%) |
Apr 14, 2011 | 26.60 | 27.50 | 26.60 | 27.42 | 60,462 | +0.57(+2.12%) |
Apr 13, 2011 | 26.91 | 26.91 | 26.45 | 26.85 | 79,365 | +0.04(+0.15%) |
Apr 12, 2011 | 26.97 | 27.28 | 26.80 | 26.81 | 38,140 | -0.42(-1.54%) |
Apr 11, 2011 | 27.31 | 27.85 | 27.09 | 27.23 | 34,253 | -0.14(-0.51%) |
Apr 08, 2011 | 27.85 | 27.85 | 27.30 | 27.37 | 39,626 | -0.24(-0.87%) |
Apr 07, 2011 | 28.51 | 28.54 | 27.60 | 27.61 | 87,748 | -0.89(-3.12%) |
Apr 06, 2011 | 28.34 | 28.64 | 28.16 | 28.50 | 72,696 | +0.36(+1.28%) |
Apr 05, 2011 | 27.76 | 28.29 | 27.65 | 28.14 | 58,492 | +0.25(+0.90%) |
Apr 04, 2011 | 27.80 | 28.17 | 27.31 | 27.89 | 41,992 | +0.13(+0.47%) |