Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 30.03 | 30.30 | 30.03 | 30.16 | 12,935 | +0.28(+0.94%) |
Jun 29, 2011 | 29.76 | 29.90 | 29.58 | 29.88 | 5,699 | +0.29(+0.98%) |
Jun 28, 2011 | 29.41 | 29.74 | 29.40 | 29.59 | 3,600 | +0.34(+1.16%) |
Jun 27, 2011 | 28.82 | 29.25 | 28.81 | 29.25 | 900 | +0.45(+1.56%) |
Jun 24, 2011 | 29.04 | 29.04 | 28.79 | 28.80 | 16,184 | -0.39(-1.34%) |
Jun 23, 2011 | 28.85 | 29.19 | 28.68 | 29.19 | 8,664 | -0.35(-1.18%) |
Jun 22, 2011 | 29.81 | 29.92 | 29.54 | 29.54 | 13,511 | -0.24(-0.81%) |
Jun 21, 2011 | 29.62 | 29.81 | 29.60 | 29.78 | 20,833 | +0.41(+1.40%) |
Jun 20, 2011 | 29.37 | 29.37 | 29.37 | 29.37 | 1,250 | -0.01(-0.03%) |
Jun 17, 2011 | 29.31 | 29.44 | 29.24 | 29.38 | 18,050 | +0.47(+1.63%) |
Jun 16, 2011 | 28.64 | 28.91 | 28.64 | 28.91 | 43,175 | +0.10(+0.35%) |
Jun 15, 2011 | 29.28 | 29.34 | 28.75 | 28.81 | 43,440 | -1.18(-3.93%) |
Jun 14, 2011 | 29.93 | 30.09 | 29.92 | 29.99 | 11,733 | +0.17(+0.57%) |
Jun 13, 2011 | 29.62 | 29.83 | 29.62 | 29.82 | 3,725 | +0.36(+1.22%) |
Jun 10, 2011 | 30.06 | 30.06 | 29.46 | 29.46 | 12,350 | -0.74(-2.45%) |
Jun 09, 2011 | 30.10 | 30.24 | 30.09 | 30.20 | 4,736 | -0.23(-0.76%) |
Jun 08, 2011 | 30.78 | 30.78 | 30.43 | 30.43 | 5,800 | -0.57(-1.84%) |
Jun 07, 2011 | 30.81 | 31.00 | 30.81 | 31.00 | 10,042 | +0.51(+1.67%) |
Jun 06, 2011 | 30.75 | 30.75 | 30.46 | 30.49 | 17,625 | -0.29(-0.94%) |
Jun 03, 2011 | 30.42 | 30.81 | 30.42 | 30.78 | 51,535 | +2.17(+7.58%) |
May 24, 2011 | 28.50 | 28.63 | 28.50 | 28.61 | 19,150 | +0.30(+1.06%) |
May 23, 2011 | 28.11 | 28.35 | 28.10 | 28.31 | 19,490 | -0.45(-1.56%) |
May 20, 2011 | 29.02 | 29.04 | 28.70 | 28.76 | 38,633 | -0.54(-1.84%) |
May 19, 2011 | 29.14 | 29.47 | 29.12 | 29.30 | 9,736 | +0.17(+0.58%) |
May 18, 2011 | 28.99 | 29.24 | 28.99 | 29.13 | 8,919 | +0.06(+0.21%) |
May 17, 2011 | 28.77 | 29.09 | 28.72 | 29.07 | 9,434 | +0.26(+0.90%) |
May 16, 2011 | 28.76 | 29.10 | 28.76 | 28.81 | 15,645 | +0.26(+0.91%) |
May 13, 2011 | 28.98 | 28.98 | 28.40 | 28.55 | 19,715 | -0.55(-1.89%) |
May 12, 2011 | 28.99 | 29.23 | 28.80 | 29.10 | 8,494 | +0.10(+0.34%) |
May 11, 2011 | 29.37 | 29.37 | 28.88 | 29.00 | 23,465 | -0.83(-2.77%) |
May 10, 2011 | 29.55 | 29.85 | 29.52 | 29.83 | 18,263 | +0.24(+0.79%) |
May 09, 2011 | 29.41 | 29.61 | 29.22 | 29.59 | 95,455 | +0.02(+0.07%) |
May 06, 2011 | 30.38 | 30.38 | 29.44 | 29.57 | 80,518 | -0.76(-2.51%) |
May 05, 2011 | 31.14 | 31.14 | 30.25 | 30.33 | 31,382 | -1.32(-4.16%) |
May 04, 2011 | 32.02 | 32.04 | 31.65 | 31.65 | 4,690 | +0.06(+0.19%) |
May 03, 2011 | 31.58 | 31.78 | 31.52 | 31.59 | 24,188 | -0.24(-0.75%) |
May 02, 2011 | 31.83 | 31.83 | 31.83 | 31.83 | 10,708 | +0.23(+0.73%) |
Apr 29, 2011 | 31.70 | 32.68 | 31.57 | 31.60 | 12,073 | +0.03(+0.10%) |
Apr 28, 2011 | 31.51 | 31.68 | 31.45 | 31.57 | 12,687 | +0.10(+0.32%) |
Apr 27, 2011 | 30.98 | 31.47 | 30.85 | 31.47 | 5,854 | +0.68(+2.21%) |
Apr 26, 2011 | 30.77 | 30.79 | 30.71 | 30.79 | 2,663 | +0.21(+0.69%) |
Apr 25, 2011 | 30.56 | 30.58 | 30.40 | 30.58 | 6,903 | +0.12(+0.39%) |
Apr 21, 2011 | 30.54 | 30.56 | 30.39 | 30.46 | 19,127 | +0.19(+0.63%) |
Apr 20, 2011 | 30.17 | 30.37 | 30.17 | 30.27 | 7,550 | +0.73(+2.47%) |
Apr 19, 2011 | 29.38 | 29.54 | 29.38 | 29.54 | 5,713 | +0.46(+1.59%) |
Apr 18, 2011 | 29.39 | 29.48 | 28.88 | 29.08 | 28,155 | -0.81(-2.71%) |
Apr 15, 2011 | 29.90 | 29.99 | 29.78 | 29.89 | 11,011 | -0.33(-1.09%) |
Apr 14, 2011 | 29.83 | 30.22 | 29.83 | 30.22 | 6,904 | +0.25(+0.83%) |
Apr 13, 2011 | 30.20 | 30.20 | 29.88 | 29.97 | 8,967 | -0.19(-0.63%) |
Apr 12, 2011 | 30.13 | 30.27 | 29.99 | 30.16 | 9,750 | +0.27(+0.90%) |
Apr 11, 2011 | 29.99 | 30.06 | 29.88 | 29.89 | 9,139 | -0.16(-0.53%) |
Apr 08, 2011 | 29.93 | 30.06 | 29.88 | 30.05 | 44,320 | +0.68(+2.32%) |
Apr 07, 2011 | 29.25 | 29.40 | 29.25 | 29.37 | 30,352 | -0.16(-0.54%) |
Apr 06, 2011 | 29.28 | 29.58 | 29.28 | 29.53 | 8,615 | +0.44(+1.51%) |
Apr 05, 2011 | 28.82 | 29.09 | 28.82 | 29.09 | 7,543 | +0.03(+0.10%) |
Apr 04, 2011 | 29.17 | 29.19 | 28.96 | 29.06 | 12,480 | -0.06(-0.21%) |