Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 29.67 | 29.91 | 29.49 | 29.73 | 33,911 | -0.02(-0.07%) |
Jun 29, 2011 | 29.21 | 29.80 | 29.19 | 29.75 | 42,137 | +0.79(+2.73%) |
Jun 28, 2011 | 28.66 | 28.99 | 28.61 | 28.96 | 229,992 | +0.60(+2.12%) |
Jun 27, 2011 | 28.07 | 28.42 | 28.01 | 28.36 | 1,035,435 | -0.06(-0.21%) |
Jun 24, 2011 | 28.48 | 28.60 | 28.07 | 28.42 | 65,695 | -0.31(-1.08%) |
Jun 23, 2011 | 28.76 | 28.77 | 28.21 | 28.73 | 524,161 | -0.92(-3.10%) |
Jun 22, 2011 | 29.37 | 29.91 | 29.29 | 29.65 | 31,675 | +0.54(+1.86%) |
Jun 21, 2011 | 29.31 | 29.45 | 29.00 | 29.11 | 73,574 | -0.19(-0.65%) |
Jun 20, 2011 | 29.42 | 29.43 | 29.29 | 29.30 | 90,258 | -0.27(-0.91%) |
Jun 17, 2011 | 29.57 | 29.73 | 29.33 | 29.57 | 155,315 | -0.31(-1.04%) |
Jun 16, 2011 | 29.88 | 30.05 | 29.76 | 29.88 | 36,023 | -0.06(-0.20%) |
Jun 15, 2011 | 30.80 | 30.95 | 29.66 | 29.94 | 47,385 | -1.18(-3.79%) |
Jun 14, 2011 | 30.97 | 31.25 | 30.97 | 31.12 | 106,394 | +0.33(+1.07%) |
Jun 13, 2011 | 31.10 | 31.22 | 30.51 | 30.79 | 43,306 | -0.22(-0.71%) |
Jun 10, 2011 | 31.09 | 31.11 | 30.87 | 31.01 | 24,583 | -0.28(-0.90%) |
Jun 09, 2011 | 31.17 | 31.36 | 31.03 | 31.29 | 75,839 | +0.22(+0.71%) |
Jun 08, 2011 | 31.00 | 31.24 | 31.00 | 31.07 | 17,015 | +0.24(+0.78%) |
Jun 07, 2011 | 30.32 | 30.95 | 30.32 | 30.83 | 27,941 | +0.47(+1.54%) |
Jun 06, 2011 | 30.68 | 30.68 | 30.27 | 30.36 | 48,090 | -0.30(-0.98%) |
Jun 03, 2011 | 30.18 | 30.74 | 30.18 | 30.66 | 63,582 | +0.87(+2.92%) |
May 24, 2011 | 29.75 | 29.87 | 29.40 | 29.79 | 51,817 | +0.58(+1.99%) |
May 23, 2011 | 29.81 | 29.81 | 28.99 | 29.21 | 39,274 | -0.63(-2.11%) |
May 20, 2011 | 29.26 | 29.87 | 28.93 | 29.84 | 61,333 | +0.37(+1.26%) |
May 19, 2011 | 29.67 | 29.82 | 29.40 | 29.47 | 72,981 | -0.15(-0.51%) |
May 18, 2011 | 29.51 | 29.96 | 29.48 | 29.62 | 76,505 | +0.44(+1.51%) |
May 17, 2011 | 29.14 | 29.23 | 28.72 | 29.18 | 113,853 | -0.11(-0.38%) |
May 16, 2011 | 29.81 | 29.99 | 29.24 | 29.29 | 436,663 | -0.56(-1.88%) |
May 13, 2011 | 29.82 | 29.93 | 29.48 | 29.85 | 35,824 | +0.15(+0.51%) |
May 12, 2011 | 29.20 | 30.03 | 29.11 | 29.70 | 179,726 | -0.09(-0.30%) |
May 11, 2011 | 30.75 | 30.92 | 29.42 | 29.79 | 153,840 | -1.05(-3.40%) |
May 10, 2011 | 30.15 | 30.92 | 30.15 | 30.84 | 193,040 | +0.38(+1.25%) |
May 09, 2011 | 29.23 | 30.54 | 29.23 | 30.46 | 86,494 | +1.25(+4.28%) |
May 06, 2011 | 29.38 | 30.32 | 29.03 | 29.21 | 575,311 | -0.18(-0.60%) |
May 05, 2011 | 31.35 | 31.45 | 29.21 | 29.39 | 357,091 | -2.77(-8.63%) |
May 04, 2011 | 32.39 | 32.67 | 32.15 | 32.16 | 302,989 | -0.59(-1.80%) |
May 03, 2011 | 33.16 | 33.20 | 32.55 | 32.75 | 92,428 | -0.51(-1.52%) |
May 02, 2011 | 33.30 | 33.30 | 33.26 | 33.26 | 1,373,389 | -0.20(-0.58%) |
Apr 29, 2011 | 33.24 | 33.54 | 33.21 | 33.45 | 43,137 | +0.29(+0.87%) |
Apr 28, 2011 | 33.19 | 33.48 | 32.94 | 33.16 | 32,070 | -0.10(-0.30%) |
Apr 27, 2011 | 33.00 | 33.26 | 32.65 | 33.26 | 57,012 | +0.41(+1.25%) |
Apr 26, 2011 | 32.81 | 32.89 | 32.70 | 32.85 | 49,141 | +0.10(+0.31%) |
Apr 25, 2011 | 32.64 | 32.77 | 32.50 | 32.75 | 71,817 | -0.11(-0.33%) |
Apr 21, 2011 | 32.65 | 32.89 | 32.57 | 32.86 | 98,410 | +0.15(+0.46%) |
Apr 20, 2011 | 32.34 | 32.81 | 32.31 | 32.71 | 52,155 | +0.66(+2.06%) |
Apr 19, 2011 | 31.77 | 32.27 | 31.66 | 32.05 | 77,290 | -0.04(-0.12%) |
Apr 18, 2011 | 32.28 | 32.28 | 31.88 | 32.09 | 50,842 | -0.49(-1.50%) |
Apr 15, 2011 | 32.22 | 32.71 | 32.16 | 32.58 | 57,127 | +0.27(+0.84%) |
Apr 14, 2011 | 32.07 | 32.33 | 32.01 | 32.31 | 68,593 | +0.13(+0.40%) |
Apr 13, 2011 | 32.09 | 32.32 | 31.79 | 32.18 | 82,004 | +0.41(+1.29%) |
Apr 12, 2011 | 32.30 | 32.30 | 31.61 | 31.77 | 95,630 | -0.70(-2.16%) |
Apr 11, 2011 | 33.05 | 33.12 | 32.47 | 32.47 | 94,255 | -0.82(-2.46%) |
Apr 08, 2011 | 32.70 | 33.29 | 32.61 | 33.29 | 131,433 | +0.97(+3.00%) |
Apr 07, 2011 | 32.20 | 32.38 | 32.01 | 32.32 | 127,417 | +0.08(+0.25%) |
Apr 06, 2011 | 32.38 | 32.50 | 32.07 | 32.24 | 132,423 | +0.07(+0.22%) |
Apr 05, 2011 | 32.10 | 32.34 | 32.05 | 32.17 | 57,526 | +0.13(+0.41%) |
Apr 04, 2011 | 31.84 | 32.12 | 31.77 | 32.04 | 78,131 | +0.23(+0.72%) |