Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 29.36 | 30.24 | 29.28 | 29.94 | 1,460,786 | +0.78(+2.67%) |
Jun 29, 2011 | 28.99 | 29.43 | 28.90 | 29.17 | 589,215 | +0.18(+0.61%) |
Jun 28, 2011 | 29.51 | 29.52 | 28.76 | 28.99 | 1,838,108 | -1.39(-4.58%) |
Jun 27, 2011 | 30.82 | 30.83 | 30.16 | 30.38 | 766,983 | -0.19(-0.64%) |
Jun 24, 2011 | 31.22 | 31.65 | 30.47 | 30.58 | 5,218,558 | -0.79(-2.51%) |
Jun 23, 2011 | 31.66 | 32.03 | 30.28 | 31.36 | 810,154 | -0.58(-1.83%) |
Jun 22, 2011 | 31.70 | 32.24 | 31.53 | 31.95 | 654,406 | +0.36(+1.15%) |
Jun 21, 2011 | 31.74 | 31.96 | 31.37 | 31.59 | 516,372 | +0.00(+0.00%) |
Jun 20, 2011 | 31.58 | 31.69 | 31.47 | 31.59 | 364,264 | -0.19(-0.58%) |
Jun 17, 2011 | 31.54 | 32.10 | 31.17 | 31.77 | 349,894 | +0.39(+1.24%) |
Jun 16, 2011 | 31.16 | 31.50 | 30.93 | 31.38 | 338,406 | +0.28(+0.89%) |
Jun 15, 2011 | 31.32 | 31.45 | 30.80 | 31.10 | 423,584 | -0.21(-0.68%) |
Jun 14, 2011 | 30.98 | 31.81 | 30.84 | 31.32 | 560,547 | +0.52(+1.69%) |
Jun 13, 2011 | 31.05 | 31.52 | 30.65 | 30.80 | 526,385 | +0.00(+0.00%) |
Jun 10, 2011 | 31.50 | 31.50 | 30.40 | 30.80 | 359,572 | -0.63(-2.01%) |
Jun 09, 2011 | 31.43 | 31.54 | 30.90 | 31.43 | 494,227 | -0.19(-0.62%) |
Jun 08, 2011 | 31.39 | 31.82 | 31.13 | 31.62 | 475,191 | +0.11(+0.35%) |
Jun 07, 2011 | 31.00 | 31.63 | 30.64 | 31.51 | 789,519 | +0.59(+1.92%) |
Jun 06, 2011 | 30.32 | 31.05 | 29.76 | 30.92 | 413,394 | +0.42(+1.37%) |
Jun 03, 2011 | 29.60 | 30.56 | 29.41 | 30.50 | 271,817 | +1.02(+3.46%) |
May 24, 2011 | 28.48 | 29.48 | 27.88 | 29.48 | 190,276 | +0.98(+3.45%) |
May 23, 2011 | 28.73 | 28.80 | 28.01 | 28.50 | 209,854 | -0.62(-2.13%) |
May 20, 2011 | 29.21 | 29.30 | 28.54 | 29.12 | 132,523 | -0.10(-0.35%) |
May 19, 2011 | 29.50 | 29.50 | 28.91 | 29.22 | 90,747 | -0.22(-0.76%) |
May 18, 2011 | 29.29 | 29.83 | 28.79 | 29.44 | 273,532 | +0.05(+0.16%) |
May 17, 2011 | 29.55 | 29.62 | 28.79 | 29.40 | 150,305 | -0.23(-0.78%) |
May 16, 2011 | 29.02 | 29.67 | 28.70 | 29.63 | 206,080 | +0.52(+1.80%) |
May 13, 2011 | 29.14 | 29.99 | 28.65 | 29.10 | 310,092 | -0.07(-0.24%) |
May 12, 2011 | 28.58 | 29.46 | 28.50 | 29.17 | 146,718 | +0.47(+1.65%) |
May 11, 2011 | 29.58 | 29.58 | 28.69 | 28.70 | 248,423 | -0.96(-3.25%) |
May 10, 2011 | 29.06 | 29.73 | 28.88 | 29.67 | 220,524 | +0.56(+1.91%) |
May 09, 2011 | 28.89 | 29.35 | 28.72 | 29.11 | 123,154 | +0.28(+0.97%) |
May 06, 2011 | 29.06 | 29.06 | 28.66 | 28.83 | 94,279 | -0.12(-0.42%) |
May 05, 2011 | 29.01 | 29.35 | 28.72 | 28.95 | 125,057 | -0.08(-0.29%) |
May 04, 2011 | 29.11 | 29.17 | 28.68 | 29.04 | 125,754 | +0.01(+0.03%) |
May 03, 2011 | 29.31 | 29.43 | 28.74 | 29.03 | 60,456 | -0.29(-0.98%) |
May 02, 2011 | 29.40 | 29.47 | 29.30 | 29.31 | 289,996 | +0.23(+0.80%) |
Apr 29, 2011 | 29.38 | 29.39 | 28.63 | 29.08 | 173,083 | -0.28(-0.95%) |
Apr 28, 2011 | 29.31 | 29.36 | 29.13 | 29.36 | 73,662 | -0.04(-0.13%) |
Apr 27, 2011 | 29.62 | 29.70 | 28.64 | 29.40 | 176,850 | -0.12(-0.41%) |
Apr 26, 2011 | 28.76 | 30.03 | 28.63 | 29.52 | 273,498 | +0.74(+2.58%) |
Apr 25, 2011 | 28.75 | 28.84 | 28.65 | 28.78 | 147,752 | +0.06(+0.19%) |
Apr 21, 2011 | 28.24 | 28.72 | 28.18 | 28.72 | 442,112 | +0.51(+1.81%) |
Apr 20, 2011 | 27.96 | 28.27 | 27.66 | 28.21 | 328,826 | +0.40(+1.43%) |
Apr 19, 2011 | 27.69 | 27.91 | 27.68 | 27.81 | 103,459 | +0.16(+0.57%) |
Apr 18, 2011 | 27.64 | 27.88 | 27.22 | 27.65 | 49,264 | -0.18(-0.63%) |
Apr 15, 2011 | 27.87 | 27.87 | 27.58 | 27.83 | 150,024 | +0.03(+0.10%) |
Apr 14, 2011 | 27.52 | 27.83 | 27.37 | 27.80 | 155,209 | +0.27(+0.98%) |
Apr 13, 2011 | 27.65 | 27.83 | 27.45 | 27.53 | 61,893 | -0.11(-0.40%) |
Apr 12, 2011 | 27.60 | 27.79 | 27.26 | 27.64 | 64,300 | -0.09(-0.33%) |
Apr 11, 2011 | 28.47 | 28.47 | 27.29 | 27.74 | 211,285 | +0.62(+2.29%) |
Apr 08, 2011 | 27.90 | 28.09 | 27.01 | 27.12 | 125,282 | -0.62(-2.24%) |
Apr 07, 2011 | 27.77 | 27.82 | 27.56 | 27.74 | 57,852 | +0.03(+0.10%) |
Apr 06, 2011 | 27.67 | 27.98 | 27.49 | 27.71 | 92,347 | +0.04(+0.13%) |
Apr 05, 2011 | 27.89 | 28.05 | 27.38 | 27.67 | 209,964 | -0.32(-1.13%) |
Apr 04, 2011 | 28.66 | 28.70 | 27.54 | 27.99 | 298,482 | -0.51(-1.79%) |