Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 29.27 | 29.62 | 29.27 | 29.55 | 196,601 | +0.29(+0.99%) |
Jun 29, 2011 | 29.13 | 29.38 | 28.89 | 29.26 | 211,719 | +0.14(+0.48%) |
Jun 28, 2011 | 28.66 | 29.17 | 28.64 | 29.12 | 159,433 | +0.45(+1.56%) |
Jun 27, 2011 | 28.40 | 28.78 | 28.28 | 28.67 | 62,517 | +0.25(+0.89%) |
Jun 24, 2011 | 28.88 | 29.01 | 28.33 | 28.42 | 192,950 | -0.46(-1.60%) |
Jun 23, 2011 | 28.36 | 28.98 | 28.10 | 28.88 | 139,429 | +0.18(+0.64%) |
Jun 22, 2011 | 28.23 | 28.97 | 28.20 | 28.70 | 171,653 | +0.28(+0.98%) |
Jun 21, 2011 | 28.21 | 28.47 | 28.12 | 28.42 | 255,498 | +0.44(+1.56%) |
Jun 20, 2011 | 28.01 | 28.45 | 27.88 | 27.98 | 181,179 | -0.04(-0.12%) |
Jun 17, 2011 | 28.40 | 28.59 | 28.00 | 28.02 | 248,916 | -0.22(-0.77%) |
Jun 16, 2011 | 28.20 | 28.57 | 27.80 | 28.23 | 171,635 | +0.00(+0.00%) |
Jun 15, 2011 | 28.43 | 28.63 | 28.15 | 28.23 | 118,319 | -0.49(-1.70%) |
Jun 14, 2011 | 28.62 | 28.88 | 28.59 | 28.72 | 244,849 | +0.45(+1.58%) |
Jun 13, 2011 | 28.65 | 28.86 | 28.24 | 28.28 | 96,402 | -0.36(-1.25%) |
Jun 10, 2011 | 28.81 | 29.00 | 28.45 | 28.64 | 256,255 | -0.35(-1.21%) |
Jun 09, 2011 | 29.03 | 29.23 | 28.79 | 28.99 | 236,781 | +0.13(+0.45%) |
Jun 08, 2011 | 29.26 | 29.48 | 28.69 | 28.85 | 578,506 | -0.50(-1.70%) |
Jun 07, 2011 | 29.58 | 29.67 | 29.17 | 29.35 | 224,427 | +0.10(+0.33%) |
Jun 06, 2011 | 29.51 | 29.60 | 29.13 | 29.26 | 290,444 | -0.25(-0.86%) |
Jun 03, 2011 | 29.61 | 29.86 | 29.36 | 29.51 | 212,778 | +0.08(+0.27%) |
May 24, 2011 | 29.39 | 29.59 | 29.20 | 29.43 | 159,409 | +0.10(+0.33%) |
May 23, 2011 | 29.15 | 29.43 | 29.15 | 29.34 | 210,049 | -0.39(-1.32%) |
May 20, 2011 | 29.41 | 29.90 | 29.41 | 29.73 | 301,138 | +0.12(+0.40%) |
May 19, 2011 | 29.29 | 29.85 | 29.29 | 29.61 | 322,328 | +0.64(+2.22%) |
May 18, 2011 | 28.60 | 29.00 | 28.51 | 28.97 | 120,318 | +0.32(+1.13%) |
May 17, 2011 | 28.87 | 29.49 | 28.36 | 28.65 | 509,334 | +0.80(+2.88%) |
May 16, 2011 | 27.82 | 27.91 | 27.71 | 27.84 | 496,684 | -0.21(-0.75%) |
May 13, 2011 | 27.98 | 28.23 | 27.82 | 28.05 | 194,991 | +0.03(+0.09%) |
May 12, 2011 | 27.60 | 28.18 | 27.28 | 28.03 | 139,517 | +0.12(+0.44%) |
May 11, 2011 | 28.60 | 28.60 | 27.90 | 27.90 | 103,763 | -0.66(-2.32%) |
May 10, 2011 | 28.46 | 28.65 | 28.35 | 28.57 | 97,874 | +0.24(+0.83%) |
May 09, 2011 | 28.05 | 28.34 | 27.90 | 28.33 | 120,034 | +0.11(+0.40%) |
May 06, 2011 | 28.59 | 28.59 | 28.18 | 28.22 | 149,783 | +0.09(+0.31%) |
May 05, 2011 | 27.60 | 28.81 | 27.60 | 28.13 | 230,480 | +0.22(+0.78%) |
May 04, 2011 | 28.24 | 28.24 | 27.89 | 27.91 | 227,926 | -0.18(-0.65%) |
May 03, 2011 | 28.59 | 28.65 | 27.78 | 28.10 | 191,173 | -0.48(-1.68%) |
May 02, 2011 | 28.59 | 29.47 | 28.43 | 28.58 | 130,934 | -0.76(-2.59%) |
Apr 29, 2011 | 29.33 | 29.65 | 29.20 | 29.33 | 214,083 | +0.10(+0.33%) |
Apr 28, 2011 | 29.34 | 29.42 | 28.88 | 29.24 | 271,469 | -0.24(-0.80%) |
Apr 27, 2011 | 29.48 | 29.79 | 29.31 | 29.47 | 231,272 | -0.15(-0.50%) |
Apr 26, 2011 | 29.49 | 29.98 | 29.43 | 29.62 | 281,328 | +0.14(+0.47%) |
Apr 25, 2011 | 28.92 | 29.67 | 28.76 | 29.48 | 283,149 | +0.33(+1.14%) |
Apr 21, 2011 | 29.65 | 30.56 | 28.35 | 29.15 | 486,858 | +1.93(+7.08%) |
Apr 20, 2011 | 27.76 | 27.85 | 27.08 | 27.22 | 149,626 | -0.17(-0.60%) |
Apr 19, 2011 | 26.96 | 27.41 | 26.62 | 27.39 | 299,770 | +1.20(+4.60%) |
Apr 18, 2011 | 26.52 | 26.53 | 25.97 | 26.18 | 166,163 | -0.74(-2.75%) |
Apr 15, 2011 | 26.71 | 26.96 | 26.53 | 26.93 | 129,241 | +0.08(+0.29%) |
Apr 14, 2011 | 26.34 | 26.87 | 26.34 | 26.85 | 178,972 | +0.39(+1.48%) |
Apr 13, 2011 | 27.13 | 27.13 | 26.37 | 26.46 | 126,114 | -0.53(-1.97%) |
Apr 12, 2011 | 27.23 | 27.64 | 26.97 | 26.99 | 140,259 | -0.37(-1.36%) |
Apr 11, 2011 | 27.17 | 27.68 | 27.12 | 27.36 | 171,093 | +0.17(+0.63%) |
Apr 08, 2011 | 28.16 | 28.16 | 27.05 | 27.19 | 138,981 | -0.72(-2.56%) |
Apr 07, 2011 | 27.97 | 28.13 | 27.83 | 27.90 | 118,344 | -0.07(-0.25%) |
Apr 06, 2011 | 28.23 | 28.40 | 27.88 | 27.97 | 93,396 | -0.07(-0.25%) |
Apr 05, 2011 | 28.51 | 28.71 | 27.95 | 28.04 | 161,351 | +0.65(+2.39%) |
Apr 04, 2011 | 27.18 | 27.60 | 26.91 | 27.39 | 112,371 | +0.24(+0.90%) |