Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 29.69 | 29.84 | 29.42 | 29.65 | 106,397 | +0.24(+0.80%) |
Jun 29, 2011 | 29.87 | 29.88 | 29.33 | 29.41 | 127,533 | -0.17(-0.57%) |
Jun 28, 2011 | 29.47 | 29.72 | 29.40 | 29.58 | 89,811 | +0.27(+0.91%) |
Jun 27, 2011 | 29.13 | 29.39 | 29.08 | 29.31 | 172,036 | +0.13(+0.44%) |
Jun 24, 2011 | 29.31 | 29.43 | 29.06 | 29.18 | 262,983 | +0.08(+0.29%) |
Jun 23, 2011 | 27.97 | 29.24 | 27.96 | 29.10 | 340,718 | +0.77(+2.72%) |
Jun 22, 2011 | 28.83 | 28.88 | 28.27 | 28.33 | 132,930 | -0.58(-2.01%) |
Jun 21, 2011 | 28.18 | 29.02 | 28.11 | 28.91 | 415,106 | +1.17(+4.21%) |
Jun 20, 2011 | 27.65 | 27.90 | 27.64 | 27.74 | 236,699 | +0.24(+0.86%) |
Jun 17, 2011 | 27.51 | 27.65 | 27.40 | 27.50 | 305,272 | +0.27(+0.98%) |
Jun 16, 2011 | 27.00 | 27.40 | 26.95 | 27.24 | 593,318 | -0.29(-1.05%) |
Jun 15, 2011 | 27.65 | 27.79 | 27.41 | 27.53 | 210,522 | -0.91(-3.19%) |
Jun 14, 2011 | 27.83 | 28.49 | 27.82 | 28.44 | 318,634 | +0.37(+1.33%) |
Jun 13, 2011 | 27.97 | 28.38 | 27.85 | 28.06 | 324,910 | -0.58(-2.03%) |
Jun 10, 2011 | 29.08 | 29.08 | 28.34 | 28.64 | 94,115 | -0.24(-0.82%) |
Jun 09, 2011 | 28.75 | 29.15 | 28.54 | 28.88 | 163,763 | +0.36(+1.26%) |
Jun 08, 2011 | 29.27 | 29.28 | 28.43 | 28.52 | 142,579 | -0.93(-3.16%) |
Jun 07, 2011 | 29.60 | 29.82 | 29.41 | 29.45 | 207,113 | +0.31(+1.05%) |
Jun 06, 2011 | 29.17 | 29.56 | 29.09 | 29.15 | 148,984 | -0.21(-0.73%) |
Jun 03, 2011 | 29.41 | 29.79 | 29.24 | 29.36 | 221,151 | -0.95(-3.15%) |
May 24, 2011 | 30.62 | 30.74 | 30.26 | 30.31 | 83,988 | -0.44(-1.42%) |
May 23, 2011 | 30.84 | 30.90 | 30.59 | 30.75 | 73,514 | -0.72(-2.28%) |
May 20, 2011 | 31.74 | 31.79 | 31.40 | 31.47 | 56,346 | -0.48(-1.51%) |
May 19, 2011 | 32.01 | 32.11 | 31.76 | 31.95 | 73,898 | -0.01(-0.02%) |
May 18, 2011 | 31.57 | 31.96 | 31.43 | 31.95 | 89,779 | +0.07(+0.22%) |
May 17, 2011 | 31.73 | 31.95 | 31.46 | 31.89 | 333,708 | +0.17(+0.55%) |
May 16, 2011 | 32.03 | 32.35 | 31.61 | 31.71 | 387,519 | -0.88(-2.70%) |
May 13, 2011 | 32.37 | 32.71 | 32.30 | 32.59 | 475,309 | -0.24(-0.74%) |
May 12, 2011 | 32.31 | 33.03 | 32.15 | 32.83 | 210,718 | +0.74(+2.29%) |
May 11, 2011 | 32.49 | 32.49 | 31.92 | 32.10 | 276,787 | -0.24(-0.73%) |
May 10, 2011 | 32.12 | 32.45 | 32.01 | 32.33 | 148,486 | +0.75(+2.38%) |
May 09, 2011 | 31.76 | 31.89 | 31.47 | 31.58 | 164,217 | -0.42(-1.30%) |
May 06, 2011 | 32.91 | 32.98 | 31.95 | 32.00 | 561,899 | -0.21(-0.66%) |
May 05, 2011 | 30.55 | 32.49 | 30.55 | 32.21 | 442,500 | +1.34(+4.35%) |
May 04, 2011 | 30.82 | 30.98 | 30.57 | 30.87 | 271,339 | +0.06(+0.20%) |
May 03, 2011 | 30.68 | 30.95 | 30.63 | 30.81 | 149,272 | +0.46(+1.50%) |
May 02, 2011 | 30.40 | 30.41 | 30.35 | 30.35 | 42,000 | +0.01(+0.03%) |
Apr 29, 2011 | 30.54 | 30.61 | 30.28 | 30.35 | 50,587 | -0.21(-0.70%) |
Apr 28, 2011 | 31.31 | 31.31 | 30.28 | 30.56 | 335,955 | +0.12(+0.40%) |
Apr 27, 2011 | 30.30 | 30.55 | 30.13 | 30.44 | 248,515 | +0.96(+3.27%) |
Apr 26, 2011 | 29.65 | 29.74 | 29.43 | 29.47 | 96,395 | -0.03(-0.10%) |
Apr 25, 2011 | 29.65 | 29.69 | 29.47 | 29.50 | 36,020 | -0.44(-1.47%) |
Apr 21, 2011 | 30.05 | 30.07 | 29.76 | 29.94 | 123,780 | +0.03(+0.10%) |
Apr 20, 2011 | 30.52 | 30.57 | 29.88 | 29.91 | 397,358 | -0.07(-0.23%) |
Apr 19, 2011 | 29.81 | 30.00 | 29.73 | 29.98 | 84,851 | +0.20(+0.69%) |
Apr 18, 2011 | 29.52 | 29.80 | 29.43 | 29.78 | 194,517 | -0.33(-1.11%) |
Apr 15, 2011 | 30.09 | 30.16 | 29.83 | 30.11 | 88,688 | +0.26(+0.86%) |
Apr 14, 2011 | 29.99 | 30.06 | 29.62 | 29.85 | 282,977 | -0.02(-0.08%) |
Apr 13, 2011 | 30.63 | 30.66 | 29.82 | 29.87 | 234,963 | -0.49(-1.62%) |
Apr 12, 2011 | 30.20 | 30.70 | 30.19 | 30.37 | 476,114 | +0.74(+2.51%) |
Apr 11, 2011 | 29.49 | 29.69 | 29.43 | 29.62 | 161,404 | +0.19(+0.64%) |
Apr 08, 2011 | 29.94 | 30.00 | 29.25 | 29.43 | 214,606 | -0.83(-2.73%) |
Apr 07, 2011 | 30.54 | 30.60 | 30.17 | 30.26 | 135,415 | -0.60(-1.94%) |
Apr 06, 2011 | 30.75 | 30.89 | 30.54 | 30.86 | 176,941 | +0.32(+1.04%) |
Apr 05, 2011 | 30.49 | 30.66 | 30.34 | 30.54 | 153,622 | +0.23(+0.75%) |
Apr 04, 2011 | 30.65 | 30.65 | 30.20 | 30.31 | 237,063 | +0.37(+1.24%) |