Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 30.52 | 31.46 | 30.16 | 31.36 | 49,682 | +0.75(+2.44%) |
Jun 29, 2011 | 30.52 | 30.68 | 29.85 | 30.61 | 31,911 | -0.17(-0.54%) |
Jun 28, 2011 | 30.44 | 30.94 | 30.05 | 30.78 | 75,488 | +0.32(+1.07%) |
Jun 27, 2011 | 30.12 | 30.59 | 29.86 | 30.45 | 48,613 | +0.42(+1.40%) |
Jun 24, 2011 | 30.38 | 30.61 | 29.91 | 30.03 | 108,841 | -0.35(-1.16%) |
Jun 23, 2011 | 29.97 | 30.63 | 29.81 | 30.38 | 64,561 | +0.08(+0.26%) |
Jun 22, 2011 | 30.54 | 30.76 | 30.16 | 30.31 | 73,229 | -0.28(-0.92%) |
Jun 21, 2011 | 30.97 | 31.46 | 30.51 | 30.59 | 78,665 | -0.18(-0.60%) |
Jun 20, 2011 | 30.69 | 31.10 | 30.31 | 30.77 | 39,621 | +0.38(+1.24%) |
Jun 17, 2011 | 30.02 | 30.91 | 29.88 | 30.39 | 108,359 | +0.54(+1.82%) |
Jun 16, 2011 | 29.71 | 30.10 | 29.34 | 29.85 | 59,235 | +0.20(+0.68%) |
Jun 15, 2011 | 29.80 | 30.31 | 29.41 | 29.65 | 63,772 | -0.45(-1.49%) |
Jun 14, 2011 | 29.66 | 30.22 | 29.66 | 30.09 | 56,139 | +0.51(+1.72%) |
Jun 13, 2011 | 29.96 | 30.03 | 29.58 | 29.59 | 34,635 | -0.19(-0.65%) |
Jun 10, 2011 | 30.33 | 30.71 | 29.66 | 29.78 | 51,668 | -0.76(-2.50%) |
Jun 09, 2011 | 30.40 | 30.79 | 30.34 | 30.54 | 50,340 | +0.29(+0.96%) |
Jun 08, 2011 | 30.28 | 30.72 | 30.18 | 30.25 | 76,229 | -0.14(-0.46%) |
Jun 07, 2011 | 30.60 | 30.74 | 30.33 | 30.39 | 36,469 | +0.13(+0.44%) |
Jun 06, 2011 | 30.40 | 30.63 | 30.19 | 30.26 | 36,984 | +0.04(+0.12%) |
Jun 03, 2011 | 30.37 | 30.68 | 30.18 | 30.23 | 38,922 | +0.97(+3.33%) |
May 24, 2011 | 29.30 | 29.43 | 28.47 | 29.25 | 58,365 | -0.05(-0.18%) |
May 23, 2011 | 29.53 | 29.90 | 29.18 | 29.30 | 40,068 | -0.63(-2.11%) |
May 20, 2011 | 30.31 | 30.65 | 29.48 | 29.94 | 45,299 | -0.63(-2.07%) |
May 19, 2011 | 30.72 | 30.72 | 30.32 | 30.57 | 41,858 | -0.07(-0.23%) |
May 18, 2011 | 30.18 | 30.67 | 30.14 | 30.64 | 53,475 | +0.40(+1.31%) |
May 17, 2011 | 30.45 | 30.67 | 30.02 | 30.24 | 64,288 | -0.30(-0.98%) |
May 16, 2011 | 30.55 | 30.69 | 30.31 | 30.54 | 46,658 | -0.17(-0.54%) |
May 13, 2011 | 30.80 | 30.93 | 30.64 | 30.71 | 77,622 | -0.34(-1.10%) |
May 12, 2011 | 30.72 | 31.12 | 30.52 | 31.05 | 69,987 | +0.19(+0.63%) |
May 11, 2011 | 31.12 | 31.18 | 30.55 | 30.86 | 125,874 | -0.41(-1.32%) |
May 10, 2011 | 30.52 | 31.48 | 30.52 | 31.27 | 46,224 | +0.79(+2.59%) |
May 09, 2011 | 29.65 | 30.58 | 29.65 | 30.48 | 47,278 | +0.87(+2.94%) |
May 06, 2011 | 29.47 | 29.87 | 29.38 | 29.61 | 61,407 | +0.27(+0.93%) |
May 05, 2011 | 29.15 | 29.68 | 29.15 | 29.34 | 37,363 | +0.13(+0.45%) |
May 04, 2011 | 29.78 | 29.94 | 29.17 | 29.21 | 57,878 | -0.52(-1.74%) |
May 03, 2011 | 30.74 | 30.74 | 29.37 | 29.73 | 27,638 | +0.00(+0.00%) |
May 02, 2011 | 29.73 | 29.87 | 28.93 | 29.73 | 44,431 | +0.29(+0.98%) |
Apr 29, 2011 | 29.64 | 29.64 | 29.09 | 29.44 | 39,009 | -0.18(-0.59%) |
Apr 28, 2011 | 29.30 | 29.61 | 29.15 | 29.61 | 17,228 | +0.20(+0.69%) |
Apr 27, 2011 | 29.53 | 29.54 | 29.31 | 29.41 | 17,578 | -0.13(-0.45%) |
Apr 26, 2011 | 29.15 | 29.71 | 29.04 | 29.54 | 28,665 | +0.39(+1.33%) |
Apr 25, 2011 | 29.00 | 29.17 | 28.93 | 29.15 | 48,778 | -0.06(-0.21%) |
Apr 21, 2011 | 29.21 | 29.26 | 28.99 | 29.22 | 25,193 | +0.12(+0.42%) |
Apr 20, 2011 | 29.28 | 29.28 | 29.04 | 29.09 | 50,489 | +0.09(+0.30%) |
Apr 19, 2011 | 29.06 | 29.13 | 28.97 | 29.01 | 23,222 | -0.04(-0.12%) |
Apr 18, 2011 | 29.53 | 29.68 | 28.96 | 29.04 | 25,510 | -0.71(-2.39%) |
Apr 15, 2011 | 28.99 | 29.78 | 28.99 | 29.75 | 53,383 | +0.68(+2.33%) |
Apr 14, 2011 | 29.29 | 29.42 | 28.99 | 29.08 | 38,386 | -0.29(-0.99%) |
Apr 13, 2011 | 30.19 | 30.24 | 29.36 | 29.37 | 35,592 | -0.68(-2.25%) |
Apr 12, 2011 | 29.81 | 30.28 | 29.81 | 30.04 | 23,735 | -0.03(-0.09%) |
Apr 11, 2011 | 30.45 | 30.72 | 29.71 | 30.07 | 25,440 | -0.30(-0.98%) |
Apr 08, 2011 | 31.12 | 31.21 | 29.91 | 30.37 | 54,363 | -0.59(-1.90%) |
Apr 07, 2011 | 30.67 | 31.20 | 30.67 | 30.96 | 35,396 | +0.39(+1.26%) |
Apr 06, 2011 | 30.45 | 30.92 | 30.45 | 30.57 | 43,781 | +0.18(+0.58%) |
Apr 05, 2011 | 29.72 | 30.39 | 29.72 | 30.39 | 66,948 | +0.75(+2.52%) |
Apr 04, 2011 | 29.07 | 29.71 | 28.85 | 29.65 | 39,292 | +0.69(+2.37%) |