Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 29.34 | 29.51 | 29.25 | 29.31 | 22,439 | -0.06(-0.20%) |
Jun 29, 2011 | 29.63 | 29.75 | 29.28 | 29.37 | 32,960 | -0.29(-0.99%) |
Jun 28, 2011 | 29.31 | 29.84 | 29.31 | 29.66 | 33,477 | +0.50(+1.71%) |
Jun 27, 2011 | 29.13 | 29.40 | 28.99 | 29.16 | 47,205 | +0.06(+0.20%) |
Jun 24, 2011 | 29.66 | 29.66 | 28.75 | 29.10 | 46,359 | -0.64(-2.17%) |
Jun 23, 2011 | 29.34 | 29.86 | 29.22 | 29.75 | 36,445 | +0.15(+0.49%) |
Jun 22, 2011 | 29.63 | 30.19 | 29.60 | 29.60 | 14,169 | -0.18(-0.59%) |
Jun 21, 2011 | 29.63 | 30.04 | 29.45 | 29.78 | 19,408 | +0.29(+0.99%) |
Jun 20, 2011 | 29.45 | 29.54 | 29.37 | 29.48 | 36,970 | +0.12(+0.40%) |
Jun 17, 2011 | 29.31 | 29.48 | 28.99 | 29.37 | 58,250 | +0.15(+0.50%) |
Jun 16, 2011 | 29.10 | 29.57 | 28.96 | 29.22 | 28,741 | +0.06(+0.20%) |
Jun 15, 2011 | 29.13 | 29.45 | 28.99 | 29.16 | 28,536 | -0.23(-0.80%) |
Jun 14, 2011 | 29.25 | 29.69 | 29.10 | 29.40 | 37,337 | +0.26(+0.91%) |
Jun 13, 2011 | 29.25 | 29.37 | 28.99 | 29.13 | 22,408 | -0.15(-0.50%) |
Jun 10, 2011 | 29.37 | 29.45 | 29.04 | 29.28 | 23,343 | -0.12(-0.40%) |
Jun 09, 2011 | 29.28 | 29.72 | 29.25 | 29.40 | 38,986 | +0.15(+0.50%) |
Jun 08, 2011 | 29.81 | 29.81 | 29.02 | 29.25 | 57,305 | -0.59(-1.96%) |
Jun 07, 2011 | 29.86 | 29.92 | 29.60 | 29.84 | 38,320 | +0.03(+0.10%) |
Jun 06, 2011 | 30.13 | 30.19 | 29.75 | 29.81 | 46,352 | -0.35(-1.17%) |
Jun 03, 2011 | 29.84 | 30.34 | 29.63 | 30.16 | 72,070 | +0.32(+1.08%) |
May 24, 2011 | 30.54 | 30.63 | 29.69 | 29.84 | 55,925 | -0.56(-1.83%) |
May 23, 2011 | 30.22 | 30.77 | 30.22 | 30.39 | 50,016 | -0.29(-0.95%) |
May 20, 2011 | 30.25 | 30.71 | 29.98 | 30.69 | 28,881 | +0.35(+1.16%) |
May 19, 2011 | 30.45 | 30.69 | 29.86 | 30.33 | 37,498 | +0.03(+0.10%) |
May 18, 2011 | 30.51 | 31.21 | 30.19 | 30.30 | 45,846 | -0.09(-0.29%) |
May 17, 2011 | 30.13 | 30.42 | 29.78 | 30.39 | 40,888 | +0.12(+0.39%) |
May 16, 2011 | 30.28 | 30.69 | 30.25 | 30.28 | 45,893 | -0.21(-0.67%) |
May 13, 2011 | 30.48 | 30.71 | 30.25 | 30.48 | 32,122 | +0.09(+0.29%) |
May 12, 2011 | 30.77 | 30.95 | 30.19 | 30.39 | 38,200 | -0.41(-1.33%) |
May 11, 2011 | 31.48 | 31.77 | 30.57 | 30.80 | 88,213 | -0.06(-0.19%) |
May 10, 2011 | 31.04 | 31.30 | 30.71 | 30.86 | 61,246 | +0.00(+0.00%) |
May 09, 2011 | 30.63 | 31.04 | 30.33 | 30.86 | 60,222 | +0.35(+1.15%) |
May 06, 2011 | 30.45 | 30.71 | 30.01 | 30.51 | 84,779 | +0.23(+0.77%) |
May 05, 2011 | 29.78 | 30.36 | 29.61 | 30.28 | 56,925 | +0.29(+0.98%) |
May 04, 2011 | 30.33 | 30.39 | 29.66 | 29.98 | 52,233 | -0.47(-1.54%) |
May 03, 2011 | 30.77 | 31.01 | 30.19 | 30.45 | 47,658 | -0.32(-1.05%) |
May 02, 2011 | 30.71 | 30.77 | 30.71 | 30.77 | 47,252 | +0.32(+1.06%) |
Apr 29, 2011 | 30.04 | 30.83 | 29.78 | 30.45 | 84,514 | +0.32(+1.07%) |
Apr 28, 2011 | 30.83 | 31.15 | 29.75 | 30.13 | 102,020 | -0.56(-1.81%) |
Apr 27, 2011 | 30.69 | 31.07 | 30.51 | 30.69 | 49,795 | +0.00(+0.00%) |
Apr 26, 2011 | 30.48 | 30.89 | 30.42 | 30.69 | 69,375 | +0.35(+1.16%) |
Apr 25, 2011 | 29.60 | 30.51 | 29.60 | 30.33 | 89,364 | +0.94(+3.19%) |
Apr 21, 2011 | 29.40 | 29.69 | 29.16 | 29.40 | 57,116 | +0.09(+0.30%) |
Apr 20, 2011 | 29.02 | 29.57 | 28.75 | 29.31 | 73,694 | +0.38(+1.32%) |
Apr 19, 2011 | 30.63 | 30.69 | 28.19 | 28.93 | 142,892 | -1.32(-4.36%) |
Apr 18, 2011 | 30.36 | 30.53 | 29.81 | 30.25 | 97,305 | -0.09(-0.29%) |
Apr 15, 2011 | 30.27 | 30.65 | 30.04 | 30.33 | 56,499 | +0.14(+0.48%) |
Apr 14, 2011 | 29.99 | 30.33 | 29.93 | 30.19 | 50,165 | +0.14(+0.48%) |
Apr 13, 2011 | 29.93 | 30.33 | 29.84 | 30.04 | 37,594 | +0.23(+0.78%) |
Apr 12, 2011 | 30.42 | 30.45 | 29.32 | 29.81 | 81,542 | -0.78(-2.55%) |
Apr 11, 2011 | 31.23 | 31.23 | 30.39 | 30.59 | 52,288 | -0.64(-2.04%) |
Apr 08, 2011 | 31.49 | 31.66 | 31.00 | 31.23 | 46,591 | -0.09(-0.28%) |
Apr 07, 2011 | 31.31 | 31.46 | 31.00 | 31.31 | 31,535 | -0.09(-0.28%) |
Apr 06, 2011 | 31.69 | 31.78 | 31.03 | 31.40 | 57,633 | -0.26(-0.82%) |
Apr 05, 2011 | 31.72 | 31.95 | 31.39 | 31.66 | 51,725 | -0.09(-0.27%) |
Apr 04, 2011 | 31.75 | 31.81 | 31.43 | 31.75 | 74,093 | +0.12(+0.37%) |