Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 29.44 | 30.45 | 29.33 | 29.68 | 1,215,229 | +0.24(+0.82%) |
Jun 29, 2011 | 29.00 | 29.76 | 28.82 | 29.44 | 1,127,255 | +0.84(+2.94%) |
Jun 28, 2011 | 27.69 | 29.02 | 27.69 | 28.60 | 1,152,808 | +0.69(+2.47%) |
Jun 27, 2011 | 26.83 | 28.09 | 26.38 | 27.91 | 1,323,072 | +0.97(+3.60%) |
Jun 24, 2011 | 27.24 | 27.44 | 26.65 | 26.94 | 2,402,526 | -0.20(-0.74%) |
Jun 23, 2011 | 26.37 | 27.39 | 26.07 | 27.14 | 2,344,443 | +0.02(+0.07%) |
Jun 22, 2011 | 27.69 | 28.19 | 27.03 | 27.12 | 1,233,521 | -0.76(-2.73%) |
Jun 21, 2011 | 26.93 | 28.04 | 26.73 | 27.88 | 1,844,849 | +1.07(+3.99%) |
Jun 20, 2011 | 26.58 | 26.84 | 26.45 | 26.81 | 1,507,359 | +0.56(+2.13%) |
Jun 17, 2011 | 26.50 | 26.91 | 25.95 | 26.25 | 1,524,115 | -0.09(-0.34%) |
Jun 16, 2011 | 26.77 | 27.10 | 25.74 | 26.34 | 1,396,576 | -0.51(-1.90%) |
Jun 15, 2011 | 26.94 | 27.26 | 26.55 | 26.85 | 997,176 | -0.41(-1.50%) |
Jun 14, 2011 | 26.59 | 27.50 | 26.37 | 27.26 | 1,932,661 | +1.02(+3.89%) |
Jun 13, 2011 | 27.23 | 27.63 | 26.12 | 26.24 | 1,739,317 | -0.85(-3.14%) |
Jun 10, 2011 | 27.63 | 27.63 | 27.00 | 27.09 | 1,120,865 | -0.82(-2.94%) |
Jun 09, 2011 | 27.72 | 28.17 | 27.26 | 27.91 | 1,680,146 | +0.87(+3.22%) |
Jun 08, 2011 | 26.51 | 27.90 | 26.25 | 27.04 | 2,703,465 | +0.45(+1.69%) |
Jun 07, 2011 | 25.87 | 26.86 | 25.54 | 26.59 | 1,881,947 | +1.05(+4.11%) |
Jun 06, 2011 | 27.09 | 27.09 | 25.54 | 25.54 | 2,067,642 | -1.65(-6.07%) |
Jun 03, 2011 | 27.61 | 27.93 | 27.04 | 27.19 | 1,489,482 | -1.94(-6.66%) |
May 24, 2011 | 29.27 | 30.51 | 29.02 | 29.13 | 1,814,414 | +0.17(+0.59%) |
May 23, 2011 | 29.10 | 29.30 | 28.35 | 28.96 | 1,181,399 | -0.55(-1.86%) |
May 20, 2011 | 28.85 | 29.95 | 28.17 | 29.51 | 1,407,654 | +0.74(+2.57%) |
May 19, 2011 | 28.57 | 29.07 | 28.21 | 28.77 | 1,175,011 | +0.42(+1.48%) |
May 18, 2011 | 26.82 | 28.40 | 26.66 | 28.35 | 1,181,461 | +1.70(+6.38%) |
May 17, 2011 | 26.33 | 27.07 | 26.07 | 26.65 | 1,133,451 | +0.29(+1.10%) |
May 16, 2011 | 26.41 | 27.05 | 26.00 | 26.36 | 1,194,622 | -0.17(-0.64%) |
May 13, 2011 | 26.75 | 27.16 | 26.12 | 26.53 | 1,098,845 | -0.12(-0.45%) |
May 12, 2011 | 26.75 | 26.94 | 25.59 | 26.65 | 2,559,630 | -0.59(-2.17%) |
May 11, 2011 | 28.59 | 28.60 | 26.95 | 27.24 | 1,204,902 | -1.48(-5.15%) |
May 10, 2011 | 28.76 | 29.01 | 28.15 | 28.72 | 600,468 | +0.06(+0.21%) |
May 09, 2011 | 27.80 | 28.78 | 27.80 | 28.66 | 905,425 | +0.77(+2.76%) |
May 06, 2011 | 27.55 | 27.99 | 27.21 | 27.89 | 1,002,960 | +0.68(+2.50%) |
May 05, 2011 | 26.80 | 27.53 | 26.14 | 27.21 | 1,599,338 | -0.22(-0.80%) |
May 04, 2011 | 28.95 | 28.95 | 27.00 | 27.43 | 1,511,127 | -1.69(-5.80%) |
May 03, 2011 | 29.95 | 30.04 | 28.56 | 29.12 | 624,024 | -1.05(-3.48%) |
May 02, 2011 | 30.10 | 30.22 | 30.00 | 30.17 | 711,894 | -0.56(-1.82%) |
Apr 29, 2011 | 30.62 | 30.98 | 30.39 | 30.73 | 839,418 | +0.18(+0.59%) |
Apr 28, 2011 | 30.81 | 30.93 | 30.20 | 30.55 | 697,143 | -0.41(-1.32%) |
Apr 27, 2011 | 31.60 | 31.60 | 29.95 | 30.96 | 950,617 | -0.68(-2.15%) |
Apr 26, 2011 | 31.59 | 32.16 | 31.30 | 31.64 | 1,063,251 | +0.00(+0.00%) |
Apr 25, 2011 | 30.51 | 31.66 | 30.35 | 31.64 | 1,222,686 | +1.14(+3.74%) |
Apr 21, 2011 | 30.27 | 30.94 | 29.86 | 30.50 | 1,055,265 | +0.60(+2.01%) |
Apr 20, 2011 | 30.48 | 30.50 | 29.73 | 29.90 | 1,831,762 | +0.09(+0.30%) |
Apr 19, 2011 | 29.49 | 30.35 | 29.11 | 29.81 | 1,859,666 | +0.41(+1.39%) |
Apr 18, 2011 | 29.96 | 30.12 | 29.16 | 29.40 | 1,015,789 | -1.09(-3.57%) |
Apr 15, 2011 | 29.80 | 30.61 | 29.60 | 30.49 | 1,335,158 | +0.68(+2.28%) |
Apr 14, 2011 | 29.60 | 30.25 | 29.35 | 29.81 | 973,829 | -0.27(-0.90%) |
Apr 13, 2011 | 30.11 | 31.33 | 29.68 | 30.08 | 1,601,220 | +0.86(+2.94%) |
Apr 12, 2011 | 30.94 | 31.05 | 29.06 | 29.22 | 1,901,497 | -1.88(-6.05%) |
Apr 11, 2011 | 32.24 | 32.39 | 31.07 | 31.10 | 992,639 | -0.64(-2.02%) |
Apr 08, 2011 | 32.43 | 32.76 | 30.93 | 31.74 | 1,109,756 | -0.38(-1.18%) |
Apr 07, 2011 | 32.35 | 32.68 | 31.54 | 32.12 | 1,106,078 | -0.07(-0.22%) |
Apr 06, 2011 | 32.96 | 33.59 | 32.09 | 32.19 | 1,890,073 | -0.69(-2.10%) |
Apr 05, 2011 | 32.63 | 32.98 | 32.22 | 32.88 | 892,059 | +0.21(+0.64%) |
Apr 04, 2011 | 31.99 | 32.74 | 31.78 | 32.67 | 1,117,844 | +0.89(+2.80%) |