Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 27.54 | 27.54 | 27.43 | 27.43 | 714 | +0.57(+2.13%) |
Jun 29, 2011 | 26.85 | 26.86 | 26.78 | 26.86 | 3,040 | +0.41(+1.56%) |
Jun 28, 2011 | 26.31 | 26.45 | 26.18 | 26.45 | 3,103 | +0.11(+0.43%) |
Jun 27, 2011 | 25.87 | 26.37 | 25.87 | 26.33 | 7,442 | +0.38(+1.47%) |
Jun 24, 2011 | 26.12 | 26.12 | 25.90 | 25.95 | 3,376 | -0.36(-1.36%) |
Jun 23, 2011 | 26.12 | 26.31 | 25.81 | 26.31 | 6,005 | -0.59(-2.19%) |
Jun 22, 2011 | 26.87 | 26.94 | 26.73 | 26.90 | 5,479 | -0.00(-0.01%) |
Jun 21, 2011 | 26.62 | 26.98 | 26.62 | 26.90 | 2,963 | +0.34(+1.26%) |
Jun 20, 2011 | 26.57 | 26.57 | 26.57 | 26.57 | 2,681 | -0.13(-0.47%) |
Jun 17, 2011 | 26.90 | 26.90 | 26.69 | 26.69 | 10,665 | +0.12(+0.44%) |
Jun 16, 2011 | 26.54 | 26.67 | 26.54 | 26.58 | 8,299 | -0.20(-0.76%) |
Jun 15, 2011 | 27.32 | 27.32 | 26.74 | 26.78 | 22,014 | -1.00(-3.58%) |
Jun 14, 2011 | 27.74 | 27.89 | 27.74 | 27.78 | 3,482 | +0.24(+0.87%) |
Jun 13, 2011 | 27.49 | 27.73 | 27.41 | 27.54 | 18,602 | +0.02(+0.06%) |
Jun 10, 2011 | 27.97 | 27.97 | 27.48 | 27.52 | 2,473 | -0.78(-2.76%) |
Jun 09, 2011 | 28.05 | 28.30 | 28.00 | 28.30 | 4,467 | +0.20(+0.71%) |
Jun 08, 2011 | 28.10 | 28.10 | 28.10 | 28.10 | 2,566 | -0.37(-1.32%) |
Jun 07, 2011 | 28.74 | 28.76 | 28.48 | 28.48 | 2,844 | +0.14(+0.50%) |
Jun 06, 2011 | 28.60 | 28.68 | 28.33 | 28.33 | 9,759 | -0.27(-0.95%) |
Jun 03, 2011 | 28.54 | 28.91 | 28.48 | 28.61 | 15,436 | +0.84(+3.02%) |
May 24, 2011 | 27.86 | 27.94 | 27.64 | 27.77 | 24,462 | +0.21(+0.74%) |
May 23, 2011 | 27.58 | 27.70 | 27.39 | 27.56 | 11,962 | -0.58(-2.07%) |
May 20, 2011 | 28.27 | 28.37 | 28.14 | 28.14 | 5,236 | -0.37(-1.29%) |
May 19, 2011 | 28.16 | 28.54 | 28.16 | 28.51 | 1,594 | +0.18(+0.62%) |
May 18, 2011 | 28.19 | 28.35 | 28.19 | 28.34 | 1,217 | +0.14(+0.49%) |
May 17, 2011 | 28.20 | 28.20 | 28.20 | 28.20 | 325 | +0.19(+0.68%) |
May 16, 2011 | 28.31 | 28.31 | 28.01 | 28.01 | 9,462 | -0.12(-0.42%) |
May 13, 2011 | 28.46 | 28.46 | 27.90 | 28.13 | 6,743 | -0.42(-1.49%) |
May 12, 2011 | 28.38 | 28.66 | 28.31 | 28.55 | 18,917 | +0.14(+0.50%) |
May 11, 2011 | 28.77 | 28.77 | 28.37 | 28.41 | 16,416 | -0.53(-1.85%) |
May 10, 2011 | 28.52 | 28.94 | 28.52 | 28.94 | 25,736 | +0.58(+2.06%) |
May 09, 2011 | 28.33 | 28.46 | 28.29 | 28.36 | 3,152 | -0.23(-0.80%) |
May 06, 2011 | 28.68 | 28.72 | 28.59 | 28.59 | 4,229 | +0.17(+0.61%) |
May 05, 2011 | 28.84 | 28.84 | 28.41 | 28.41 | 3,165 | -0.67(-2.29%) |
May 04, 2011 | 29.05 | 29.15 | 28.86 | 29.08 | 32,011 | -0.01(-0.04%) |
May 03, 2011 | 29.12 | 29.23 | 29.09 | 29.09 | 8,364 | -0.38(-1.29%) |
May 02, 2011 | 29.47 | 29.47 | 29.47 | 29.47 | 3,254 | -0.10(-0.35%) |
Apr 29, 2011 | 29.56 | 29.57 | 29.56 | 29.57 | 1,139 | +0.26(+0.90%) |
Apr 28, 2011 | 29.11 | 29.31 | 29.11 | 29.31 | 17,461 | +0.25(+0.85%) |
Apr 27, 2011 | 28.86 | 29.07 | 28.86 | 29.07 | 3,547 | +0.33(+1.16%) |
Apr 26, 2011 | 28.59 | 28.76 | 28.59 | 28.73 | 5,532 | +0.34(+1.21%) |
Apr 25, 2011 | 28.33 | 28.48 | 28.33 | 28.39 | 11,814 | -0.10(-0.35%) |
Apr 21, 2011 | 28.45 | 28.52 | 28.42 | 28.49 | 6,260 | +0.21(+0.72%) |
Apr 20, 2011 | 28.09 | 28.34 | 28.09 | 28.29 | 44,629 | +0.59(+2.14%) |
Apr 19, 2011 | 27.57 | 27.71 | 27.49 | 27.69 | 4,720 | +0.25(+0.90%) |
Apr 18, 2011 | 27.35 | 27.45 | 27.29 | 27.45 | 1,368 | -0.53(-1.88%) |
Apr 15, 2011 | 27.85 | 28.05 | 27.85 | 27.97 | 9,941 | -0.14(-0.48%) |
Apr 14, 2011 | 27.80 | 28.11 | 27.80 | 28.11 | 2,170 | +0.26(+0.95%) |
Apr 13, 2011 | 27.84 | 27.84 | 27.84 | 27.84 | 1,887 | +0.20(+0.72%) |
Apr 12, 2011 | 27.79 | 27.79 | 27.64 | 27.64 | 1,026 | -0.35(-1.26%) |
Apr 11, 2011 | 27.94 | 28.00 | 27.89 | 28.00 | 11,121 | +0.00(+0.00%) |
Apr 08, 2011 | 28.08 | 28.19 | 28.00 | 28.00 | 2,484 | +0.16(+0.57%) |
Apr 07, 2011 | 27.75 | 27.90 | 27.75 | 27.84 | 7,506 | -0.11(-0.40%) |
Apr 06, 2011 | 27.71 | 28.00 | 27.71 | 27.95 | 4,906 | +0.41(+1.47%) |
Apr 05, 2011 | 27.63 | 27.70 | 27.54 | 27.54 | 21,816 | -0.07(-0.24%) |
Apr 04, 2011 | 27.61 | 27.61 | 27.61 | 27.61 | 182 | +0.28(+1.01%) |