Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 33.17 | 34.23 | 33.12 | 34.04 | 112,967 | +0.90(+2.71%) |
Jun 29, 2011 | 32.78 | 33.20 | 32.44 | 33.14 | 80,938 | +0.57(+1.74%) |
Jun 28, 2011 | 32.72 | 33.20 | 32.54 | 32.57 | 95,079 | -0.08(-0.25%) |
Jun 27, 2011 | 32.35 | 32.90 | 32.06 | 32.65 | 108,713 | +0.35(+1.08%) |
Jun 24, 2011 | 32.81 | 33.17 | 32.07 | 32.30 | 173,256 | -0.45(-1.37%) |
Jun 23, 2011 | 31.83 | 32.90 | 31.21 | 32.75 | 122,975 | +0.37(+1.14%) |
Jun 22, 2011 | 32.06 | 32.82 | 32.06 | 32.38 | 88,894 | +0.13(+0.39%) |
Jun 21, 2011 | 32.23 | 32.56 | 31.93 | 32.26 | 209,364 | +0.36(+1.13%) |
Jun 20, 2011 | 31.48 | 31.94 | 31.44 | 31.90 | 122,243 | +0.58(+1.86%) |
Jun 17, 2011 | 32.77 | 32.77 | 31.27 | 31.32 | 169,233 | -1.26(-3.86%) |
Jun 16, 2011 | 32.23 | 32.64 | 31.64 | 32.57 | 168,851 | +0.39(+1.23%) |
Jun 15, 2011 | 33.52 | 33.65 | 32.16 | 32.18 | 122,169 | -1.83(-5.38%) |
Jun 14, 2011 | 33.34 | 34.26 | 33.29 | 34.01 | 89,794 | +1.00(+3.02%) |
Jun 13, 2011 | 33.42 | 33.61 | 32.82 | 33.01 | 144,571 | -0.22(-0.65%) |
Jun 10, 2011 | 33.56 | 33.71 | 32.95 | 33.23 | 113,623 | -0.61(-1.80%) |
Jun 09, 2011 | 33.32 | 34.13 | 33.11 | 33.84 | 94,808 | +0.71(+2.14%) |
Jun 08, 2011 | 33.60 | 33.69 | 33.02 | 33.13 | 89,066 | -0.69(-2.04%) |
Jun 07, 2011 | 33.81 | 34.03 | 33.43 | 33.82 | 130,943 | +0.34(+1.02%) |
Jun 06, 2011 | 33.33 | 34.00 | 33.13 | 33.48 | 133,501 | +0.20(+0.59%) |
Jun 03, 2011 | 34.13 | 34.13 | 32.99 | 33.28 | 161,702 | -0.09(-0.27%) |
May 24, 2011 | 34.02 | 34.52 | 33.03 | 33.37 | 173,984 | -0.70(-2.05%) |
May 23, 2011 | 34.77 | 34.83 | 34.01 | 34.07 | 67,598 | -1.38(-3.90%) |
May 20, 2011 | 35.03 | 35.84 | 34.46 | 35.45 | 97,652 | +0.24(+0.69%) |
May 19, 2011 | 35.79 | 36.06 | 34.83 | 35.21 | 127,078 | -0.26(-0.73%) |
May 18, 2011 | 35.28 | 35.59 | 35.00 | 35.47 | 102,422 | +0.39(+1.10%) |
May 17, 2011 | 35.47 | 35.95 | 34.85 | 35.09 | 104,582 | -0.72(-2.00%) |
May 16, 2011 | 36.37 | 36.75 | 35.79 | 35.80 | 81,991 | -0.85(-2.33%) |
May 13, 2011 | 37.32 | 37.46 | 36.43 | 36.66 | 129,141 | -0.55(-1.47%) |
May 12, 2011 | 37.33 | 37.76 | 36.88 | 37.20 | 91,986 | -0.33(-0.88%) |
May 11, 2011 | 37.72 | 37.94 | 37.25 | 37.54 | 109,493 | -0.40(-1.06%) |
May 10, 2011 | 37.65 | 38.16 | 37.33 | 37.94 | 130,425 | +0.60(+1.60%) |
May 09, 2011 | 36.58 | 37.56 | 36.31 | 37.34 | 102,106 | +0.60(+1.63%) |
May 06, 2011 | 37.90 | 38.14 | 35.52 | 36.74 | 359,223 | -0.79(-2.12%) |
May 05, 2011 | 37.76 | 38.87 | 37.25 | 37.54 | 154,001 | -1.27(-3.27%) |
May 04, 2011 | 39.31 | 39.54 | 38.09 | 38.80 | 149,730 | -0.55(-1.41%) |
May 03, 2011 | 39.89 | 39.97 | 39.04 | 39.36 | 104,904 | -0.64(-1.61%) |
May 02, 2011 | 40.16 | 40.16 | 40.00 | 40.00 | 123,056 | -0.82(-2.01%) |
Apr 29, 2011 | 40.45 | 40.94 | 40.22 | 40.82 | 76,084 | +0.55(+1.37%) |
Apr 28, 2011 | 40.67 | 40.67 | 40.15 | 40.27 | 100,875 | -0.40(-0.99%) |
Apr 27, 2011 | 40.38 | 40.76 | 39.53 | 40.67 | 94,418 | +0.43(+1.06%) |
Apr 26, 2011 | 40.65 | 40.87 | 40.16 | 40.24 | 119,260 | -0.16(-0.40%) |
Apr 25, 2011 | 40.38 | 40.67 | 39.82 | 40.40 | 112,392 | -0.04(-0.09%) |
Apr 21, 2011 | 40.64 | 40.94 | 40.09 | 40.44 | 74,935 | +0.15(+0.38%) |
Apr 20, 2011 | 39.96 | 40.58 | 39.87 | 40.28 | 87,905 | +1.09(+2.78%) |
Apr 19, 2011 | 39.03 | 39.46 | 38.38 | 39.20 | 99,680 | +0.37(+0.97%) |
Apr 18, 2011 | 38.61 | 39.13 | 38.37 | 38.82 | 151,438 | -0.55(-1.41%) |
Apr 15, 2011 | 38.66 | 39.42 | 38.18 | 39.37 | 100,732 | +0.65(+1.68%) |
Apr 14, 2011 | 38.30 | 38.80 | 38.16 | 38.72 | 104,298 | +0.06(+0.16%) |
Apr 13, 2011 | 39.11 | 39.21 | 38.06 | 38.66 | 115,531 | -0.12(-0.30%) |
Apr 12, 2011 | 38.95 | 39.05 | 38.59 | 38.78 | 158,377 | -0.69(-1.74%) |
Apr 11, 2011 | 39.55 | 39.87 | 39.30 | 39.46 | 106,595 | +0.05(+0.14%) |
Apr 08, 2011 | 40.32 | 40.66 | 39.19 | 39.41 | 99,614 | -0.61(-1.52%) |
Apr 07, 2011 | 39.74 | 40.27 | 39.57 | 40.02 | 118,878 | +0.37(+0.95%) |
Apr 06, 2011 | 39.95 | 40.16 | 39.28 | 39.64 | 106,940 | -0.01(-0.02%) |
Apr 05, 2011 | 39.15 | 40.03 | 38.83 | 39.65 | 132,424 | +0.45(+1.14%) |
Apr 04, 2011 | 39.07 | 40.11 | 38.82 | 39.20 | 310,629 | +0.42(+1.08%) |