Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 26.20 | 27.01 | 26.16 | 26.63 | 371,107 | +0.57(+2.19%) |
Jun 29, 2011 | 26.02 | 26.44 | 25.73 | 26.06 | 239,648 | +0.17(+0.66%) |
Jun 28, 2011 | 25.75 | 26.03 | 25.42 | 25.89 | 217,177 | +0.26(+1.01%) |
Jun 27, 2011 | 25.21 | 25.71 | 24.97 | 25.63 | 263,643 | +0.35(+1.38%) |
Jun 24, 2011 | 26.21 | 26.21 | 25.03 | 25.28 | 1,263,706 | -0.45(-1.75%) |
Jun 23, 2011 | 25.67 | 25.84 | 24.90 | 25.73 | 433,320 | -0.07(-0.27%) |
Jun 22, 2011 | 26.29 | 26.64 | 25.78 | 25.80 | 459,194 | -0.51(-1.94%) |
Jun 21, 2011 | 26.40 | 26.44 | 25.82 | 26.31 | 516,503 | +0.09(+0.34%) |
Jun 20, 2011 | 26.95 | 27.35 | 26.14 | 26.22 | 743,448 | -1.44(-5.21%) |
Jun 17, 2011 | 27.69 | 27.82 | 26.85 | 27.66 | 393,396 | +0.17(+0.62%) |
Jun 16, 2011 | 27.25 | 27.64 | 26.94 | 27.49 | 326,090 | +0.25(+0.92%) |
Jun 15, 2011 | 27.31 | 27.88 | 27.14 | 27.24 | 257,798 | -0.26(-0.95%) |
Jun 14, 2011 | 26.87 | 27.83 | 26.78 | 27.50 | 418,991 | +0.85(+3.19%) |
Jun 13, 2011 | 26.58 | 26.93 | 26.52 | 26.65 | 290,981 | +0.07(+0.26%) |
Jun 10, 2011 | 27.96 | 27.96 | 25.95 | 26.58 | 586,681 | -1.37(-4.90%) |
Jun 09, 2011 | 26.67 | 28.37 | 26.67 | 27.95 | 309,725 | +1.31(+4.92%) |
Jun 08, 2011 | 27.50 | 27.53 | 26.57 | 26.64 | 460,707 | -0.91(-3.29%) |
Jun 07, 2011 | 28.00 | 28.62 | 27.36 | 27.55 | 503,199 | -0.43(-1.55%) |
Jun 06, 2011 | 29.31 | 29.88 | 27.68 | 27.98 | 1,012,129 | -2.24(-7.41%) |
Jun 03, 2011 | 29.94 | 30.59 | 29.90 | 30.22 | 561,271 | -0.09(-0.30%) |
May 24, 2011 | 30.99 | 31.00 | 30.20 | 30.31 | 324,274 | -0.57(-1.85%) |
May 23, 2011 | 31.76 | 32.06 | 30.85 | 30.88 | 347,960 | -1.24(-3.86%) |
May 20, 2011 | 33.03 | 33.23 | 32.08 | 32.12 | 224,877 | -1.14(-3.41%) |
May 19, 2011 | 32.35 | 33.31 | 32.02 | 33.26 | 384,911 | +1.09(+3.37%) |
May 18, 2011 | 32.02 | 32.24 | 31.80 | 32.17 | 349,943 | +0.10(+0.31%) |
May 17, 2011 | 32.10 | 32.39 | 31.97 | 32.07 | 171,605 | -0.24(-0.74%) |
May 16, 2011 | 32.36 | 32.55 | 32.18 | 32.31 | 171,455 | -0.29(-0.89%) |
May 13, 2011 | 32.93 | 33.00 | 32.24 | 32.60 | 240,618 | -0.38(-1.15%) |
May 12, 2011 | 32.61 | 33.07 | 32.18 | 32.98 | 136,448 | +0.27(+0.83%) |
May 11, 2011 | 33.28 | 33.57 | 32.57 | 32.71 | 182,009 | -0.70(-2.10%) |
May 10, 2011 | 32.69 | 33.73 | 32.63 | 33.41 | 380,916 | +0.77(+2.36%) |
May 09, 2011 | 32.52 | 32.72 | 32.13 | 32.64 | 171,687 | -0.01(-0.03%) |
May 06, 2011 | 33.43 | 33.51 | 32.49 | 32.65 | 207,459 | -0.45(-1.36%) |
May 05, 2011 | 32.78 | 33.65 | 32.65 | 33.10 | 230,432 | +0.02(+0.06%) |
May 04, 2011 | 33.85 | 34.08 | 32.98 | 33.08 | 210,034 | -0.73(-2.16%) |
May 03, 2011 | 33.65 | 34.22 | 33.40 | 33.81 | 309,462 | -0.27(-0.79%) |
May 02, 2011 | 34.18 | 34.42 | 32.78 | 34.08 | 481,369 | +0.76(+2.28%) |
Apr 29, 2011 | 33.75 | 33.89 | 33.24 | 33.32 | 434,895 | -0.98(-2.86%) |
Apr 28, 2011 | 35.16 | 35.59 | 33.87 | 34.30 | 533,506 | -0.88(-2.50%) |
Apr 27, 2011 | 34.11 | 35.50 | 34.11 | 35.18 | 447,485 | +0.90(+2.63%) |
Apr 26, 2011 | 32.14 | 34.33 | 31.87 | 34.28 | 1,122,053 | +1.25(+3.78%) |
Apr 25, 2011 | 33.66 | 33.90 | 33.03 | 33.03 | 267,201 | -0.63(-1.87%) |
Apr 21, 2011 | 34.10 | 34.21 | 33.65 | 33.66 | 129,210 | -0.34(-1.00%) |
Apr 20, 2011 | 34.27 | 34.45 | 33.88 | 34.00 | 293,009 | +0.01(+0.03%) |
Apr 19, 2011 | 33.78 | 34.27 | 33.51 | 33.99 | 357,243 | +0.23(+0.68%) |
Apr 18, 2011 | 34.59 | 34.63 | 33.59 | 33.76 | 486,432 | -0.80(-2.31%) |
Apr 15, 2011 | 33.60 | 34.56 | 33.60 | 34.56 | 314,931 | +0.78(+2.31%) |
Apr 14, 2011 | 33.64 | 33.78 | 33.36 | 33.78 | 424,748 | +0.16(+0.48%) |
Apr 13, 2011 | 33.23 | 33.73 | 33.03 | 33.62 | 730,365 | +0.59(+1.79%) |
Apr 12, 2011 | 32.02 | 33.06 | 31.72 | 33.03 | 481,702 | +0.57(+1.76%) |
Apr 11, 2011 | 32.48 | 32.75 | 31.90 | 32.46 | 252,576 | +0.04(+0.12%) |
Apr 08, 2011 | 33.52 | 33.52 | 32.07 | 32.42 | 358,260 | -0.90(-2.70%) |
Apr 07, 2011 | 32.34 | 34.18 | 32.23 | 33.32 | 493,388 | +0.91(+2.81%) |
Apr 06, 2011 | 32.37 | 32.56 | 31.86 | 32.41 | 627,089 | +0.22(+0.68%) |
Apr 05, 2011 | 32.25 | 32.82 | 32.06 | 32.19 | 216,797 | -0.33(-1.01%) |
Apr 04, 2011 | 32.75 | 32.85 | 31.83 | 32.52 | 390,422 | -0.21(-0.64%) |