Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 27.01 | 27.56 | 26.96 | 27.54 | 700,687 | +0.52(+1.93%) |
Jun 29, 2011 | 27.10 | 27.17 | 26.65 | 27.01 | 242,995 | +0.03(+0.10%) |
Jun 28, 2011 | 26.93 | 27.09 | 26.71 | 26.99 | 299,621 | +0.08(+0.29%) |
Jun 27, 2011 | 26.71 | 27.28 | 26.60 | 26.91 | 242,507 | +0.14(+0.51%) |
Jun 24, 2011 | 26.66 | 26.79 | 26.36 | 26.77 | 456,780 | +0.15(+0.58%) |
Jun 23, 2011 | 26.95 | 27.00 | 26.43 | 26.62 | 282,430 | -0.59(-2.17%) |
Jun 22, 2011 | 27.31 | 27.45 | 27.12 | 27.21 | 207,529 | -0.25(-0.90%) |
Jun 21, 2011 | 27.54 | 27.61 | 27.25 | 27.46 | 208,707 | +0.09(+0.31%) |
Jun 20, 2011 | 27.34 | 27.50 | 27.08 | 27.37 | 249,349 | +0.09(+0.34%) |
Jun 17, 2011 | 27.04 | 27.86 | 26.97 | 27.28 | 492,216 | +0.42(+1.56%) |
Jun 16, 2011 | 26.40 | 27.01 | 26.25 | 26.86 | 178,309 | +0.43(+1.62%) |
Jun 15, 2011 | 26.42 | 26.62 | 26.20 | 26.43 | 262,804 | -0.12(-0.45%) |
Jun 14, 2011 | 26.53 | 26.91 | 26.49 | 26.55 | 191,905 | +0.09(+0.36%) |
Jun 13, 2011 | 26.26 | 26.54 | 26.06 | 26.46 | 169,468 | +0.21(+0.82%) |
Jun 10, 2011 | 26.14 | 26.53 | 25.74 | 26.24 | 277,305 | -0.11(-0.42%) |
Jun 09, 2011 | 26.40 | 26.43 | 26.22 | 26.36 | 318,404 | -0.04(-0.16%) |
Jun 08, 2011 | 26.19 | 26.52 | 26.18 | 26.40 | 275,130 | +0.09(+0.33%) |
Jun 07, 2011 | 26.18 | 26.62 | 26.10 | 26.31 | 370,237 | +0.21(+0.79%) |
Jun 06, 2011 | 26.36 | 26.54 | 26.02 | 26.11 | 190,397 | -0.37(-1.39%) |
Jun 03, 2011 | 26.45 | 26.71 | 26.32 | 26.48 | 369,715 | -1.27(-4.56%) |
May 24, 2011 | 27.92 | 28.10 | 27.54 | 27.74 | 618,010 | -0.19(-0.67%) |
May 23, 2011 | 27.84 | 28.09 | 27.57 | 27.93 | 168,810 | -0.27(-0.94%) |
May 20, 2011 | 28.69 | 28.83 | 28.04 | 28.20 | 217,264 | -0.58(-2.02%) |
May 19, 2011 | 28.87 | 28.94 | 28.49 | 28.78 | 149,585 | +0.11(+0.39%) |
May 18, 2011 | 28.73 | 28.87 | 28.47 | 28.67 | 185,850 | -0.08(-0.27%) |
May 17, 2011 | 28.33 | 28.85 | 28.29 | 28.74 | 104,203 | +0.28(+0.99%) |
May 16, 2011 | 28.30 | 28.68 | 28.21 | 28.46 | 141,244 | -0.03(-0.09%) |
May 13, 2011 | 29.16 | 29.50 | 28.40 | 28.49 | 120,481 | -0.71(-2.43%) |
May 12, 2011 | 28.67 | 29.45 | 28.67 | 29.20 | 151,506 | +0.39(+1.34%) |
May 11, 2011 | 28.85 | 29.38 | 28.78 | 28.81 | 273,508 | -0.09(-0.33%) |
May 10, 2011 | 28.84 | 29.05 | 28.68 | 28.91 | 287,348 | +0.13(+0.45%) |
May 09, 2011 | 28.67 | 28.91 | 28.67 | 28.78 | 101,133 | +0.02(+0.06%) |
May 06, 2011 | 29.03 | 29.18 | 28.73 | 28.76 | 195,884 | +0.01(+0.03%) |
May 05, 2011 | 28.52 | 29.07 | 28.22 | 28.75 | 234,538 | +0.13(+0.45%) |
May 04, 2011 | 28.90 | 29.04 | 28.61 | 28.62 | 201,578 | -0.32(-1.09%) |
May 03, 2011 | 28.79 | 29.34 | 28.79 | 28.94 | 209,861 | +0.15(+0.50%) |
May 02, 2011 | 28.89 | 29.20 | 28.79 | 28.79 | 320,794 | -0.03(-0.12%) |
Apr 29, 2011 | 29.35 | 29.35 | 28.82 | 28.83 | 314,939 | -0.47(-1.61%) |
Apr 28, 2011 | 29.22 | 29.44 | 29.09 | 29.30 | 218,074 | +0.12(+0.41%) |
Apr 27, 2011 | 29.01 | 29.26 | 28.98 | 29.18 | 494,174 | +0.12(+0.41%) |
Apr 26, 2011 | 29.32 | 29.47 | 28.97 | 29.06 | 357,990 | -0.24(-0.82%) |
Apr 25, 2011 | 29.46 | 29.65 | 29.26 | 29.30 | 229,748 | -0.27(-0.93%) |
Apr 21, 2011 | 29.77 | 29.86 | 28.97 | 29.57 | 447,499 | -0.11(-0.37%) |
Apr 20, 2011 | 31.21 | 31.47 | 29.28 | 29.68 | 1,197,870 | -1.19(-3.85%) |
Apr 19, 2011 | 31.11 | 31.15 | 30.68 | 30.87 | 492,570 | -0.03(-0.08%) |
Apr 18, 2011 | 30.92 | 31.39 | 30.77 | 30.90 | 470,866 | -0.43(-1.37%) |
Apr 15, 2011 | 31.08 | 31.38 | 30.62 | 31.33 | 209,059 | +0.15(+0.47%) |
Apr 14, 2011 | 31.09 | 31.22 | 30.92 | 31.18 | 132,633 | +0.02(+0.05%) |
Apr 13, 2011 | 31.73 | 31.73 | 31.02 | 31.16 | 269,842 | -0.38(-1.19%) |
Apr 12, 2011 | 31.68 | 31.81 | 31.39 | 31.54 | 383,202 | -0.32(-0.99%) |
Apr 11, 2011 | 31.75 | 31.93 | 31.64 | 31.86 | 273,348 | +0.20(+0.62%) |
Apr 08, 2011 | 31.75 | 31.75 | 31.59 | 31.66 | 298,248 | +0.00(+0.00%) |
Apr 07, 2011 | 31.82 | 31.85 | 31.44 | 31.66 | 324,522 | -0.11(-0.35%) |
Apr 06, 2011 | 31.56 | 31.86 | 31.28 | 31.77 | 166,826 | +0.47(+1.50%) |
Apr 05, 2011 | 31.83 | 31.95 | 31.24 | 31.30 | 197,252 | -0.62(-1.96%) |
Apr 04, 2011 | 31.66 | 31.95 | 31.60 | 31.93 | 254,595 | +0.33(+1.03%) |