Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 28.66 | 28.97 | 28.48 | 28.62 | 268,817 | +0.33(+1.16%) |
Jun 29, 2011 | 28.53 | 28.68 | 28.28 | 28.29 | 232,708 | +0.05(+0.16%) |
Jun 28, 2011 | 28.90 | 28.90 | 28.09 | 28.25 | 706,288 | +0.10(+0.35%) |
Jun 27, 2011 | 28.43 | 28.57 | 28.10 | 28.15 | 181,221 | -0.56(-1.96%) |
Jun 24, 2011 | 29.04 | 29.04 | 28.18 | 28.71 | 257,459 | -0.05(-0.18%) |
Jun 23, 2011 | 28.64 | 28.90 | 27.98 | 28.76 | 551,063 | +0.12(+0.42%) |
Jun 22, 2011 | 28.87 | 29.14 | 28.34 | 28.64 | 520,372 | -0.55(-1.88%) |
Jun 21, 2011 | 29.27 | 29.41 | 28.53 | 29.19 | 900,896 | +0.30(+1.05%) |
Jun 20, 2011 | 28.88 | 29.14 | 28.61 | 28.88 | 553,625 | -0.30(-1.02%) |
Jun 17, 2011 | 29.39 | 29.73 | 28.88 | 29.18 | 739,353 | +0.05(+0.16%) |
Jun 16, 2011 | 29.94 | 29.94 | 29.00 | 29.14 | 595,195 | -0.70(-2.35%) |
Jun 15, 2011 | 30.46 | 30.60 | 29.57 | 29.84 | 575,204 | -0.68(-2.22%) |
Jun 14, 2011 | 31.05 | 31.58 | 30.51 | 30.51 | 445,718 | -0.27(-0.89%) |
Jun 13, 2011 | 30.88 | 31.26 | 30.73 | 30.79 | 467,797 | -0.21(-0.69%) |
Jun 10, 2011 | 31.20 | 31.27 | 30.63 | 31.00 | 938,922 | -0.42(-1.33%) |
Jun 09, 2011 | 30.76 | 31.77 | 30.70 | 31.42 | 1,482,142 | +0.75(+2.46%) |
Jun 08, 2011 | 30.15 | 30.81 | 29.91 | 30.66 | 1,920,807 | +0.94(+3.17%) |
Jun 07, 2011 | 29.00 | 29.80 | 28.68 | 29.72 | 2,005,349 | +1.17(+4.10%) |
Jun 06, 2011 | 30.35 | 30.43 | 28.47 | 28.55 | 3,012,551 | -4.56(-13.78%) |
Jun 03, 2011 | 32.83 | 33.17 | 32.57 | 33.11 | 1,813,380 | +0.10(+0.30%) |
May 24, 2011 | 32.94 | 33.24 | 32.71 | 33.02 | 341,429 | +0.46(+1.40%) |
May 23, 2011 | 32.98 | 33.00 | 32.50 | 32.56 | 481,555 | -0.68(-2.04%) |
May 20, 2011 | 33.86 | 33.95 | 32.99 | 33.24 | 494,648 | -0.51(-1.51%) |
May 19, 2011 | 33.76 | 34.05 | 33.46 | 33.75 | 402,542 | +0.26(+0.77%) |
May 18, 2011 | 33.78 | 34.23 | 33.44 | 33.49 | 737,740 | -0.37(-1.08%) |
May 17, 2011 | 33.41 | 33.85 | 33.00 | 33.85 | 906,792 | +0.43(+1.27%) |
May 16, 2011 | 33.49 | 34.13 | 33.42 | 33.43 | 281,124 | -0.22(-0.66%) |
May 13, 2011 | 32.78 | 33.66 | 32.64 | 33.65 | 1,060,913 | +0.41(+1.24%) |
May 12, 2011 | 32.10 | 33.34 | 32.05 | 33.24 | 610,957 | +1.19(+3.73%) |
May 11, 2011 | 32.91 | 32.91 | 31.63 | 32.04 | 969,783 | -0.81(-2.48%) |
May 10, 2011 | 33.52 | 33.60 | 32.76 | 32.86 | 1,000,801 | -0.56(-1.68%) |
May 09, 2011 | 34.10 | 34.34 | 33.16 | 33.42 | 997,684 | -0.58(-1.70%) |
May 06, 2011 | 32.35 | 34.02 | 32.02 | 34.00 | 1,695,431 | +2.08(+6.53%) |
May 05, 2011 | 31.88 | 32.44 | 31.83 | 31.91 | 784,133 | -0.65(-1.99%) |
May 04, 2011 | 31.42 | 32.56 | 31.41 | 32.56 | 2,401,863 | +1.33(+4.26%) |
May 03, 2011 | 31.49 | 31.72 | 30.92 | 31.23 | 395,404 | -0.67(-2.10%) |
May 02, 2011 | 31.83 | 31.90 | 31.62 | 31.90 | 452,392 | +0.07(+0.22%) |
Apr 29, 2011 | 31.41 | 32.25 | 31.25 | 31.83 | 1,269,853 | +0.85(+2.75%) |
Apr 28, 2011 | 29.55 | 31.15 | 29.55 | 30.98 | 591,007 | +1.28(+4.30%) |
Apr 27, 2011 | 28.95 | 29.74 | 28.53 | 29.70 | 1,119,433 | +0.68(+2.33%) |
Apr 26, 2011 | 29.75 | 29.88 | 28.87 | 29.02 | 449,269 | -0.75(-2.50%) |
Apr 25, 2011 | 30.28 | 30.28 | 29.38 | 29.77 | 697,294 | -0.52(-1.73%) |
Apr 21, 2011 | 30.39 | 30.55 | 30.09 | 30.29 | 422,629 | +0.22(+0.73%) |
Apr 20, 2011 | 30.81 | 31.45 | 30.02 | 30.07 | 2,916,606 | -0.44(-1.45%) |
Apr 19, 2011 | 30.15 | 30.57 | 29.87 | 30.51 | 421,185 | +0.33(+1.11%) |
Apr 18, 2011 | 30.57 | 30.75 | 30.03 | 30.18 | 220,367 | -0.91(-2.91%) |
Apr 15, 2011 | 30.24 | 31.71 | 30.21 | 31.08 | 1,872,026 | +0.96(+3.18%) |
Apr 14, 2011 | 30.15 | 30.38 | 28.98 | 30.12 | 1,665,187 | -0.37(-1.20%) |
Apr 13, 2011 | 31.43 | 31.59 | 29.91 | 30.49 | 1,416,983 | -0.86(-2.74%) |
Apr 12, 2011 | 32.48 | 32.48 | 31.24 | 31.35 | 903,709 | -1.25(-3.83%) |
Apr 11, 2011 | 33.40 | 33.40 | 32.42 | 32.60 | 1,201,932 | -0.98(-2.92%) |
Apr 08, 2011 | 33.44 | 33.62 | 33.10 | 33.58 | 1,495,526 | +0.52(+1.56%) |
Apr 07, 2011 | 34.16 | 34.29 | 32.87 | 33.06 | 2,667,173 | -1.03(-3.03%) |
Apr 06, 2011 | 34.29 | 34.70 | 34.08 | 34.10 | 365,873 | +0.02(+0.07%) |
Apr 05, 2011 | 33.89 | 34.09 | 33.73 | 34.07 | 268,991 | +0.19(+0.56%) |
Apr 04, 2011 | 34.60 | 34.72 | 33.85 | 33.88 | 230,375 | -0.66(-1.92%) |