Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 30.58 | 31.11 | 30.58 | 31.06 | 12,182 | +0.55(+1.80%) |
Jun 29, 2011 | 30.58 | 30.60 | 30.31 | 30.51 | 10,090 | +0.10(+0.33%) |
Jun 28, 2011 | 29.92 | 30.41 | 29.92 | 30.41 | 4,847 | +0.51(+1.71%) |
Jun 27, 2011 | 29.86 | 30.05 | 29.81 | 29.90 | 2,865 | +0.28(+0.94%) |
Jun 24, 2011 | 29.97 | 29.98 | 29.62 | 29.62 | 4,828 | +0.05(+0.17%) |
Jun 23, 2011 | 29.40 | 29.76 | 29.31 | 29.57 | 5,345 | -0.30(-1.00%) |
Jun 22, 2011 | 30.26 | 30.28 | 29.87 | 29.87 | 13,042 | -0.22(-0.73%) |
Jun 21, 2011 | 29.66 | 30.09 | 29.66 | 30.09 | 111,295 | +0.65(+2.21%) |
Jun 20, 2011 | 29.39 | 29.44 | 29.39 | 29.44 | 25,112 | +0.32(+1.10%) |
Jun 17, 2011 | 29.30 | 29.39 | 29.02 | 29.12 | 152,496 | +0.11(+0.38%) |
Jun 16, 2011 | 29.08 | 29.32 | 28.75 | 29.01 | 44,420 | -0.03(-0.10%) |
Jun 15, 2011 | 29.41 | 29.41 | 28.99 | 29.04 | 13,839 | -0.59(-1.98%) |
Jun 14, 2011 | 29.26 | 29.75 | 29.26 | 29.63 | 11,300 | +0.64(+2.19%) |
Jun 13, 2011 | 29.17 | 29.22 | 28.84 | 28.99 | 13,017 | -0.03(-0.10%) |
Jun 10, 2011 | 29.36 | 29.36 | 28.95 | 29.02 | 90,929 | -0.60(-2.03%) |
Jun 09, 2011 | 29.46 | 29.74 | 29.46 | 29.62 | 370,546 | +0.26(+0.89%) |
Jun 08, 2011 | 29.66 | 29.66 | 29.30 | 29.36 | 41,660 | -0.47(-1.58%) |
Jun 07, 2011 | 29.98 | 29.98 | 29.73 | 29.83 | 11,629 | +0.15(+0.51%) |
Jun 06, 2011 | 30.00 | 30.00 | 29.65 | 29.68 | 20,830 | -0.35(-1.17%) |
Jun 03, 2011 | 30.29 | 30.43 | 30.00 | 30.03 | 24,365 | -0.36(-1.18%) |
May 24, 2011 | 30.74 | 30.81 | 30.37 | 30.39 | 6,675 | -0.39(-1.27%) |
May 23, 2011 | 30.56 | 30.78 | 30.51 | 30.78 | 5,629 | -0.45(-1.44%) |
May 20, 2011 | 31.38 | 31.38 | 31.12 | 31.23 | 10,152 | -0.28(-0.89%) |
May 19, 2011 | 31.59 | 31.65 | 31.30 | 31.51 | 11,839 | +0.21(+0.67%) |
May 18, 2011 | 30.86 | 31.30 | 30.80 | 31.30 | 22,166 | +0.53(+1.72%) |
May 17, 2011 | 31.00 | 31.08 | 30.75 | 30.77 | 64,368 | -0.50(-1.58%) |
May 16, 2011 | 31.27 | 31.61 | 31.27 | 31.27 | 7,565 | -0.29(-0.90%) |
May 13, 2011 | 31.97 | 31.97 | 31.43 | 31.55 | 29,532 | -0.39(-1.22%) |
May 12, 2011 | 31.72 | 32.07 | 31.54 | 31.94 | 9,506 | +0.08(+0.25%) |
May 11, 2011 | 32.40 | 32.40 | 31.76 | 31.86 | 6,674 | -0.55(-1.70%) |
May 10, 2011 | 32.22 | 32.42 | 32.17 | 32.41 | 8,201 | +0.37(+1.15%) |
May 09, 2011 | 31.61 | 32.06 | 31.61 | 32.04 | 12,275 | +0.32(+1.01%) |
May 06, 2011 | 32.01 | 32.13 | 31.70 | 31.72 | 10,086 | +0.13(+0.41%) |
May 05, 2011 | 31.46 | 31.93 | 31.40 | 31.59 | 24,587 | +0.01(+0.03%) |
May 04, 2011 | 31.95 | 31.80 | 31.47 | 31.58 | 20,507 | -0.37(-1.16%) |
May 03, 2011 | 32.11 | 32.11 | 31.89 | 31.95 | 22,122 | -0.33(-1.02%) |
May 02, 2011 | 32.28 | 32.31 | 32.28 | 32.28 | 17,021 | -0.18(-0.55%) |
Apr 29, 2011 | 32.41 | 32.57 | 32.32 | 32.46 | 27,203 | +0.13(+0.40%) |
Apr 28, 2011 | 32.60 | 32.60 | 32.24 | 32.33 | 21,646 | -0.02(-0.06%) |
Apr 27, 2011 | 32.26 | 32.35 | 32.05 | 32.35 | 19,653 | +0.14(+0.43%) |
Apr 26, 2011 | 31.94 | 32.34 | 31.94 | 32.21 | 28,382 | +0.45(+1.42%) |
Apr 25, 2011 | 31.82 | 31.84 | 31.65 | 31.76 | 13,560 | -0.16(-0.50%) |
Apr 21, 2011 | 31.86 | 31.92 | 31.80 | 31.92 | 11,077 | +0.20(+0.63%) |
Apr 20, 2011 | 31.72 | 31.73 | 31.55 | 31.72 | 26,892 | +0.57(+1.83%) |
Apr 19, 2011 | 31.17 | 31.17 | 30.96 | 31.15 | 8,294 | +0.18(+0.58%) |
Apr 18, 2011 | 31.40 | 31.40 | 30.72 | 30.97 | 125,584 | -0.62(-1.96%) |
Apr 15, 2011 | 31.23 | 31.59 | 31.22 | 31.59 | 20,392 | +0.28(+0.89%) |
Apr 14, 2011 | 31.05 | 31.31 | 30.96 | 31.31 | 13,630 | +0.10(+0.32%) |
Apr 13, 2011 | 31.32 | 31.40 | 31.08 | 31.21 | 4,277 | -0.13(-0.41%) |
Apr 12, 2011 | 31.67 | 31.70 | 31.23 | 31.34 | 30,516 | -0.35(-1.10%) |
Apr 11, 2011 | 31.90 | 31.96 | 31.53 | 31.69 | 128,786 | -0.22(-0.69%) |
Apr 08, 2011 | 32.33 | 32.37 | 31.73 | 31.91 | 82,186 | -0.44(-1.36%) |
Apr 07, 2011 | 32.65 | 32.75 | 32.34 | 32.35 | 223,982 | -0.33(-1.01%) |
Apr 06, 2011 | 32.90 | 32.90 | 32.52 | 32.68 | 315,403 | +0.10(+0.31%) |
Apr 05, 2011 | 32.81 | 32.81 | 32.37 | 32.58 | 16,384 | +0.05(+0.15%) |
Apr 04, 2011 | 32.56 | 32.61 | 32.37 | 32.53 | 34,022 | +0.02(+0.08%) |