Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 29.27 | 29.61 | 29.27 | 29.54 | 196,608 | +0.29(+0.99%) |
Jun 29, 2011 | 29.13 | 29.38 | 28.89 | 29.26 | 211,726 | +0.14(+0.48%) |
Jun 28, 2011 | 28.66 | 29.17 | 28.63 | 29.12 | 159,438 | +0.45(+1.56%) |
Jun 27, 2011 | 28.40 | 28.77 | 28.28 | 28.67 | 62,519 | +0.25(+0.89%) |
Jun 24, 2011 | 28.88 | 29.01 | 28.33 | 28.42 | 192,957 | -0.46(-1.60%) |
Jun 23, 2011 | 28.36 | 28.98 | 28.10 | 28.88 | 139,434 | +0.18(+0.64%) |
Jun 22, 2011 | 28.23 | 28.97 | 28.20 | 28.70 | 171,659 | +0.28(+0.98%) |
Jun 21, 2011 | 28.21 | 28.47 | 28.12 | 28.42 | 255,506 | +0.44(+1.56%) |
Jun 20, 2011 | 28.01 | 28.45 | 27.87 | 27.98 | 181,185 | -0.04(-0.12%) |
Jun 17, 2011 | 28.40 | 28.59 | 28.00 | 28.01 | 248,924 | -0.22(-0.77%) |
Jun 16, 2011 | 28.20 | 28.57 | 27.80 | 28.23 | 171,641 | +0.00(+0.00%) |
Jun 15, 2011 | 28.43 | 28.63 | 28.15 | 28.23 | 118,323 | -0.49(-1.70%) |
Jun 14, 2011 | 28.62 | 28.88 | 28.59 | 28.72 | 244,857 | +0.45(+1.58%) |
Jun 13, 2011 | 28.65 | 28.86 | 28.24 | 28.28 | 96,405 | -0.36(-1.25%) |
Jun 10, 2011 | 28.81 | 29.00 | 28.45 | 28.63 | 256,264 | -0.35(-1.21%) |
Jun 09, 2011 | 29.03 | 29.23 | 28.79 | 28.98 | 236,788 | +0.13(+0.45%) |
Jun 08, 2011 | 29.26 | 29.47 | 28.69 | 28.85 | 578,525 | -0.50(-1.70%) |
Jun 07, 2011 | 29.58 | 29.67 | 29.17 | 29.35 | 224,434 | +0.10(+0.33%) |
Jun 06, 2011 | 29.51 | 29.60 | 29.13 | 29.26 | 290,454 | -0.25(-0.86%) |
Jun 03, 2011 | 29.61 | 29.86 | 29.36 | 29.51 | 212,785 | +0.08(+0.27%) |
May 24, 2011 | 29.39 | 29.59 | 29.19 | 29.43 | 159,414 | +0.10(+0.33%) |
May 23, 2011 | 29.15 | 29.43 | 29.15 | 29.33 | 210,057 | -0.39(-1.32%) |
May 20, 2011 | 29.41 | 29.90 | 29.41 | 29.73 | 301,148 | +0.12(+0.40%) |
May 19, 2011 | 29.29 | 29.85 | 29.29 | 29.61 | 322,339 | +0.64(+2.22%) |
May 18, 2011 | 28.60 | 29.00 | 28.50 | 28.97 | 120,322 | +0.32(+1.13%) |
May 17, 2011 | 28.87 | 29.49 | 28.36 | 28.64 | 509,351 | +0.80(+2.88%) |
May 16, 2011 | 27.82 | 27.91 | 27.71 | 27.84 | 496,701 | -0.21(-0.75%) |
May 13, 2011 | 27.98 | 28.23 | 27.82 | 28.05 | 194,998 | +0.03(+0.09%) |
May 12, 2011 | 27.60 | 28.18 | 27.28 | 28.02 | 139,522 | +0.12(+0.44%) |
May 11, 2011 | 28.60 | 28.60 | 27.90 | 27.90 | 103,766 | -0.66(-2.32%) |
May 10, 2011 | 28.46 | 28.65 | 28.35 | 28.57 | 97,877 | +0.24(+0.83%) |
May 09, 2011 | 28.05 | 28.34 | 27.90 | 28.33 | 120,038 | +0.11(+0.40%) |
May 06, 2011 | 28.59 | 28.59 | 28.18 | 28.22 | 149,788 | +0.09(+0.31%) |
May 05, 2011 | 27.60 | 28.81 | 27.60 | 28.13 | 230,488 | +0.22(+0.78%) |
May 04, 2011 | 28.23 | 28.23 | 27.89 | 27.91 | 227,934 | -0.18(-0.65%) |
May 03, 2011 | 28.59 | 28.65 | 27.78 | 28.09 | 191,179 | -0.48(-1.68%) |
May 02, 2011 | 28.59 | 29.46 | 28.43 | 28.57 | 130,939 | -0.76(-2.59%) |
Apr 29, 2011 | 29.33 | 29.65 | 29.20 | 29.33 | 214,090 | +0.10(+0.33%) |
Apr 28, 2011 | 29.34 | 29.42 | 28.88 | 29.24 | 271,478 | -0.24(-0.80%) |
Apr 27, 2011 | 29.48 | 29.79 | 29.31 | 29.47 | 231,280 | -0.15(-0.50%) |
Apr 26, 2011 | 29.49 | 29.98 | 29.43 | 29.62 | 281,338 | +0.14(+0.47%) |
Apr 25, 2011 | 28.91 | 29.67 | 28.76 | 29.48 | 283,159 | +0.33(+1.14%) |
Apr 21, 2011 | 29.65 | 30.56 | 28.35 | 29.15 | 486,875 | +1.93(+7.08%) |
Apr 20, 2011 | 27.75 | 27.85 | 27.08 | 27.22 | 149,631 | -0.17(-0.61%) |
Apr 19, 2011 | 26.96 | 27.41 | 26.62 | 27.39 | 299,780 | +1.20(+4.60%) |
Apr 18, 2011 | 26.52 | 26.53 | 25.97 | 26.18 | 166,168 | -0.74(-2.75%) |
Apr 15, 2011 | 26.71 | 26.96 | 26.53 | 26.93 | 129,246 | +0.08(+0.29%) |
Apr 14, 2011 | 26.34 | 26.86 | 26.34 | 26.85 | 178,978 | +0.39(+1.48%) |
Apr 13, 2011 | 27.13 | 27.13 | 26.37 | 26.45 | 126,118 | -0.53(-1.97%) |
Apr 12, 2011 | 27.23 | 27.64 | 26.97 | 26.99 | 140,264 | -0.37(-1.36%) |
Apr 11, 2011 | 27.17 | 27.68 | 27.12 | 27.36 | 171,099 | +0.17(+0.63%) |
Apr 08, 2011 | 28.16 | 28.16 | 27.05 | 27.19 | 138,986 | -0.72(-2.56%) |
Apr 07, 2011 | 27.97 | 28.13 | 27.83 | 27.90 | 118,348 | -0.07(-0.25%) |
Apr 06, 2011 | 28.23 | 28.40 | 27.88 | 27.97 | 93,400 | -0.07(-0.25%) |
Apr 05, 2011 | 28.50 | 28.71 | 27.95 | 28.04 | 161,357 | +0.65(+2.39%) |
Apr 04, 2011 | 27.18 | 27.60 | 26.91 | 27.39 | 112,375 | +0.24(+0.90%) |