Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 28.05 | 28.09 | 27.91 | 28.07 | 221,871 | +0.10(+0.34%) |
Jun 29, 2011 | 27.96 | 28.00 | 27.84 | 27.98 | 639,502 | +0.14(+0.51%) |
Jun 28, 2011 | 27.75 | 27.88 | 27.69 | 27.84 | 87,960 | +0.17(+0.63%) |
Jun 27, 2011 | 27.48 | 27.71 | 27.48 | 27.66 | 59,135 | +0.20(+0.73%) |
Jun 24, 2011 | 27.48 | 27.69 | 27.46 | 27.46 | 42,136 | +0.03(+0.09%) |
Jun 23, 2011 | 27.37 | 27.45 | 27.20 | 27.44 | 124,044 | -0.22(-0.78%) |
Jun 22, 2011 | 27.79 | 27.80 | 27.65 | 27.65 | 118,674 | -0.17(-0.62%) |
Jun 21, 2011 | 27.86 | 27.93 | 27.73 | 27.83 | 55,170 | +0.06(+0.22%) |
Jun 20, 2011 | 27.70 | 27.77 | 27.70 | 27.77 | 71,258 | +0.15(+0.54%) |
Jun 17, 2011 | 27.64 | 27.74 | 27.55 | 27.62 | 68,280 | +0.20(+0.72%) |
Jun 16, 2011 | 27.22 | 27.51 | 27.22 | 27.42 | 99,721 | +0.20(+0.72%) |
Jun 15, 2011 | 27.55 | 27.57 | 27.15 | 27.22 | 93,783 | -0.34(-1.22%) |
Jun 14, 2011 | 27.67 | 27.67 | 27.44 | 27.56 | 84,593 | +0.12(+0.44%) |
Jun 13, 2011 | 27.41 | 27.52 | 27.33 | 27.44 | 42,381 | +0.07(+0.25%) |
Jun 10, 2011 | 27.48 | 27.49 | 27.37 | 27.37 | 119,283 | -0.14(-0.52%) |
Jun 09, 2011 | 27.47 | 27.60 | 27.45 | 27.51 | 59,316 | +0.00(+0.00%) |
Jun 08, 2011 | 27.38 | 27.57 | 27.38 | 27.51 | 60,546 | +0.08(+0.28%) |
Jun 07, 2011 | 27.42 | 27.62 | 27.42 | 27.44 | 71,703 | +0.06(+0.21%) |
Jun 06, 2011 | 27.50 | 27.50 | 27.35 | 27.38 | 35,147 | -0.16(-0.59%) |
Jun 03, 2011 | 27.43 | 27.67 | 27.35 | 27.54 | 93,887 | -0.37(-1.34%) |
May 24, 2011 | 27.94 | 28.04 | 27.91 | 27.91 | 38,107 | -0.06(-0.22%) |
May 23, 2011 | 28.17 | 28.20 | 27.94 | 27.97 | 213,078 | -0.35(-1.22%) |
May 20, 2011 | 28.31 | 28.44 | 28.17 | 28.32 | 73,448 | -0.01(-0.04%) |
May 19, 2011 | 28.37 | 28.40 | 28.19 | 28.33 | 50,893 | +0.07(+0.24%) |
May 18, 2011 | 28.33 | 28.33 | 28.09 | 28.26 | 73,582 | -0.02(-0.06%) |
May 17, 2011 | 28.04 | 28.29 | 28.04 | 28.28 | 216,909 | +0.14(+0.49%) |
May 16, 2011 | 28.19 | 28.35 | 28.10 | 28.14 | 102,134 | -0.02(-0.07%) |
May 13, 2011 | 28.37 | 28.38 | 28.01 | 28.16 | 108,227 | -0.15(-0.52%) |
May 12, 2011 | 27.99 | 28.31 | 27.99 | 28.31 | 33,970 | +0.24(+0.86%) |
May 11, 2011 | 28.22 | 28.22 | 27.92 | 28.07 | 61,637 | -0.14(-0.49%) |
May 10, 2011 | 27.94 | 28.28 | 27.94 | 28.21 | 96,443 | +0.38(+1.37%) |
May 09, 2011 | 27.74 | 27.84 | 27.61 | 27.83 | 69,459 | +0.10(+0.36%) |
May 06, 2011 | 27.80 | 27.94 | 27.62 | 27.72 | 78,016 | +0.18(+0.65%) |
May 05, 2011 | 27.61 | 27.73 | 27.42 | 27.55 | 65,893 | -0.20(-0.73%) |
May 04, 2011 | 27.74 | 27.82 | 27.63 | 27.75 | 66,740 | -0.08(-0.30%) |
May 03, 2011 | 27.72 | 27.99 | 27.72 | 27.83 | 62,023 | +0.11(+0.40%) |
May 02, 2011 | 27.71 | 27.72 | 27.70 | 27.72 | 40,408 | -0.02(-0.09%) |
Apr 29, 2011 | 27.63 | 27.75 | 27.57 | 27.75 | 65,251 | +0.09(+0.33%) |
Apr 28, 2011 | 27.40 | 27.68 | 27.40 | 27.65 | 61,387 | +0.22(+0.78%) |
Apr 27, 2011 | 27.31 | 27.49 | 27.25 | 27.44 | 342,333 | +0.23(+0.84%) |
Apr 26, 2011 | 27.11 | 27.24 | 27.11 | 27.21 | 52,070 | +0.24(+0.89%) |
Apr 25, 2011 | 26.97 | 27.02 | 26.90 | 26.97 | 34,790 | +0.01(+0.05%) |
Apr 21, 2011 | 27.01 | 27.01 | 26.88 | 26.96 | 42,732 | +0.07(+0.25%) |
Apr 20, 2011 | 26.85 | 26.94 | 26.75 | 26.89 | 43,142 | +0.34(+1.28%) |
Apr 19, 2011 | 26.62 | 26.62 | 26.50 | 26.55 | 34,154 | -0.01(-0.03%) |
Apr 18, 2011 | 26.69 | 26.69 | 26.44 | 26.56 | 94,193 | -0.25(-0.93%) |
Apr 15, 2011 | 26.57 | 26.88 | 26.57 | 26.81 | 49,401 | +0.27(+1.03%) |
Apr 14, 2011 | 26.29 | 26.57 | 26.24 | 26.53 | 49,630 | +0.12(+0.45%) |
Apr 13, 2011 | 26.52 | 26.56 | 26.40 | 26.42 | 35,400 | +0.08(+0.32%) |
Apr 12, 2011 | 26.36 | 26.49 | 26.24 | 26.33 | 59,875 | -0.13(-0.48%) |
Apr 11, 2011 | 26.83 | 26.83 | 26.42 | 26.46 | 189,465 | -0.34(-1.28%) |
Apr 08, 2011 | 27.02 | 27.02 | 26.70 | 26.80 | 39,977 | -0.06(-0.24%) |
Apr 07, 2011 | 27.00 | 27.00 | 26.80 | 26.87 | 43,641 | -0.13(-0.47%) |
Apr 06, 2011 | 26.94 | 27.01 | 26.88 | 26.99 | 24,578 | +0.19(+0.69%) |
Apr 05, 2011 | 26.83 | 26.93 | 26.81 | 26.81 | 44,185 | -0.07(-0.28%) |
Apr 04, 2011 | 26.98 | 26.98 | 26.84 | 26.88 | 42,717 | -0.01(-0.05%) |