Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 30.69 | 30.96 | 30.69 | 30.87 | 124,476 | +0.40(+1.30%) |
Jun 29, 2011 | 30.39 | 30.54 | 30.31 | 30.47 | 142,321 | +0.15(+0.49%) |
Jun 28, 2011 | 29.83 | 30.37 | 29.80 | 30.32 | 152,957 | +0.13(+0.44%) |
Jun 27, 2011 | 29.76 | 30.32 | 29.76 | 30.19 | 262,297 | +0.57(+1.93%) |
Jun 24, 2011 | 29.39 | 29.98 | 29.12 | 29.62 | 420,593 | -0.29(-0.97%) |
Jun 23, 2011 | 29.72 | 29.94 | 29.45 | 29.91 | 119,508 | -0.01(-0.04%) |
Jun 22, 2011 | 30.02 | 30.19 | 29.89 | 29.92 | 109,930 | -0.35(-1.16%) |
Jun 21, 2011 | 29.95 | 30.41 | 29.88 | 30.27 | 169,928 | +0.39(+1.31%) |
Jun 20, 2011 | 29.87 | 29.95 | 29.83 | 29.88 | 172,956 | +0.13(+0.44%) |
Jun 17, 2011 | 30.08 | 30.11 | 29.68 | 29.75 | 155,292 | +0.01(+0.04%) |
Jun 16, 2011 | 29.64 | 29.80 | 29.44 | 29.74 | 178,311 | -0.38(-1.26%) |
Jun 15, 2011 | 30.29 | 30.40 | 29.98 | 30.12 | 101,206 | -0.30(-0.98%) |
Jun 14, 2011 | 30.41 | 30.53 | 30.33 | 30.41 | 118,850 | +0.36(+1.21%) |
Jun 13, 2011 | 30.00 | 30.17 | 29.84 | 30.05 | 87,373 | +0.26(+0.87%) |
Jun 10, 2011 | 30.05 | 30.07 | 29.58 | 29.79 | 268,431 | -0.64(-2.12%) |
Jun 09, 2011 | 30.23 | 30.57 | 30.22 | 30.43 | 296,259 | +0.45(+1.49%) |
Jun 08, 2011 | 30.03 | 30.14 | 29.91 | 29.99 | 122,625 | -0.05(-0.18%) |
Jun 07, 2011 | 30.12 | 30.19 | 29.97 | 30.04 | 135,758 | +0.23(+0.78%) |
Jun 06, 2011 | 30.23 | 30.23 | 29.80 | 29.81 | 209,754 | +0.02(+0.06%) |
Jun 03, 2011 | 29.69 | 29.94 | 29.64 | 29.79 | 143,684 | +0.64(+2.18%) |
May 24, 2011 | 28.98 | 29.26 | 28.93 | 29.16 | 295,022 | +0.43(+1.50%) |
May 23, 2011 | 28.69 | 28.77 | 28.46 | 28.73 | 218,386 | -0.66(-2.24%) |
May 20, 2011 | 29.64 | 29.72 | 29.33 | 29.38 | 537,202 | -0.49(-1.65%) |
May 19, 2011 | 29.65 | 29.94 | 29.58 | 29.88 | 218,335 | +0.38(+1.30%) |
May 18, 2011 | 29.02 | 29.53 | 28.92 | 29.49 | 167,656 | +0.50(+1.74%) |
May 17, 2011 | 28.93 | 29.00 | 28.60 | 28.99 | 569,289 | -0.34(-1.17%) |
May 16, 2011 | 29.19 | 29.57 | 29.15 | 29.33 | 511,756 | -0.08(-0.28%) |
May 13, 2011 | 29.66 | 29.87 | 29.26 | 29.41 | 246,620 | -0.23(-0.77%) |
May 12, 2011 | 29.14 | 29.69 | 28.81 | 29.64 | 247,704 | +0.21(+0.73%) |
May 11, 2011 | 29.77 | 29.77 | 29.24 | 29.43 | 269,375 | -0.54(-1.79%) |
May 10, 2011 | 29.78 | 30.01 | 29.76 | 29.96 | 269,748 | -0.17(-0.57%) |
May 09, 2011 | 29.83 | 30.15 | 29.70 | 30.14 | 191,529 | +0.31(+1.05%) |
May 06, 2011 | 30.25 | 30.57 | 29.71 | 29.82 | 476,394 | -0.07(-0.25%) |
May 05, 2011 | 30.16 | 30.16 | 29.76 | 29.89 | 555,024 | -0.44(-1.44%) |
May 04, 2011 | 31.23 | 31.27 | 30.15 | 30.33 | 485,673 | -0.66(-2.12%) |
May 03, 2011 | 31.44 | 31.59 | 30.92 | 30.99 | 339,214 | -0.82(-2.59%) |
May 02, 2011 | 31.87 | 31.87 | 31.80 | 31.81 | 171,645 | -0.25(-0.79%) |
Apr 29, 2011 | 32.09 | 32.26 | 31.92 | 32.07 | 209,282 | +0.28(+0.87%) |
Apr 28, 2011 | 31.73 | 31.81 | 31.49 | 31.79 | 199,856 | +0.56(+1.78%) |
Apr 27, 2011 | 30.80 | 31.29 | 30.73 | 31.23 | 216,821 | +0.31(+1.02%) |
Apr 26, 2011 | 30.78 | 31.00 | 30.75 | 30.92 | 287,900 | +0.31(+1.00%) |
Apr 25, 2011 | 30.53 | 30.66 | 30.40 | 30.61 | 142,070 | +0.06(+0.19%) |
Apr 21, 2011 | 30.53 | 30.70 | 30.42 | 30.56 | 122,230 | +0.15(+0.50%) |
Apr 20, 2011 | 30.49 | 30.54 | 30.35 | 30.40 | 193,262 | +0.44(+1.48%) |
Apr 19, 2011 | 29.81 | 29.98 | 29.63 | 29.96 | 166,821 | +0.44(+1.48%) |
Apr 18, 2011 | 29.67 | 29.71 | 29.24 | 29.52 | 319,344 | -0.51(-1.71%) |
Apr 15, 2011 | 29.74 | 30.08 | 29.67 | 30.04 | 246,950 | +0.53(+1.80%) |
Apr 14, 2011 | 29.38 | 29.57 | 29.36 | 29.51 | 174,693 | +0.03(+0.11%) |
Apr 13, 2011 | 29.37 | 29.76 | 29.34 | 29.47 | 606,019 | +0.48(+1.65%) |
Apr 12, 2011 | 28.88 | 29.11 | 28.76 | 29.00 | 212,053 | -0.19(-0.64%) |
Apr 11, 2011 | 29.23 | 29.30 | 29.04 | 29.18 | 105,544 | +0.13(+0.46%) |
Apr 08, 2011 | 29.14 | 29.14 | 28.98 | 29.05 | 115,737 | +0.21(+0.74%) |
Apr 07, 2011 | 28.68 | 28.94 | 28.67 | 28.84 | 159,225 | +0.11(+0.38%) |
Apr 06, 2011 | 28.71 | 28.85 | 28.68 | 28.73 | 155,819 | +0.16(+0.54%) |
Apr 05, 2011 | 28.40 | 28.64 | 28.31 | 28.57 | 160,389 | +0.18(+0.65%) |
Apr 04, 2011 | 28.71 | 28.73 | 28.27 | 28.39 | 154,704 | +0.40(+1.43%) |