Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 27.93 | 27.93 | 27.75 | 27.80 | 44,189 | +0.00(+0.00%) |
Jun 29, 2011 | 27.76 | 27.87 | 27.61 | 27.80 | 17,983 | +0.24(+0.87%) |
Jun 28, 2011 | 27.31 | 27.63 | 27.31 | 27.56 | 26,345 | +0.14(+0.50%) |
Jun 27, 2011 | 27.39 | 27.51 | 27.34 | 27.43 | 42,919 | +0.08(+0.31%) |
Jun 24, 2011 | 27.42 | 27.42 | 27.20 | 27.34 | 24,232 | +0.06(+0.24%) |
Jun 23, 2011 | 27.66 | 27.66 | 27.18 | 27.28 | 40,144 | -0.66(-2.36%) |
Jun 22, 2011 | 27.94 | 28.19 | 27.94 | 27.94 | 33,252 | -0.14(-0.50%) |
Jun 21, 2011 | 28.08 | 28.08 | 27.90 | 28.08 | 362,975 | +0.19(+0.69%) |
Jun 20, 2011 | 27.88 | 27.92 | 27.85 | 27.88 | 18,548 | +0.37(+1.33%) |
Jun 17, 2011 | 27.54 | 27.55 | 27.29 | 27.52 | 27,729 | +0.40(+1.47%) |
Jun 16, 2011 | 27.15 | 27.43 | 26.90 | 27.12 | 63,564 | -0.02(-0.07%) |
Jun 15, 2011 | 27.33 | 27.46 | 26.94 | 27.14 | 117,287 | -0.34(-1.24%) |
Jun 14, 2011 | 27.39 | 27.60 | 27.32 | 27.48 | 202,078 | +0.31(+1.16%) |
Jun 13, 2011 | 27.11 | 27.28 | 27.04 | 27.17 | 42,419 | +0.08(+0.31%) |
Jun 10, 2011 | 27.61 | 27.70 | 27.04 | 27.08 | 80,470 | -0.65(-2.36%) |
Jun 09, 2011 | 27.72 | 27.83 | 27.54 | 27.74 | 24,729 | -0.18(-0.64%) |
Jun 08, 2011 | 27.87 | 28.09 | 27.86 | 27.92 | 22,681 | +0.00(+0.00%) |
Jun 07, 2011 | 27.77 | 28.10 | 27.77 | 27.92 | 29,652 | +0.29(+1.05%) |
Jun 06, 2011 | 27.82 | 27.91 | 27.58 | 27.63 | 36,047 | -0.27(-0.97%) |
Jun 03, 2011 | 27.57 | 28.01 | 27.31 | 27.90 | 17,925 | +0.35(+1.26%) |
May 24, 2011 | 27.65 | 27.65 | 27.44 | 27.55 | 38,889 | +0.12(+0.44%) |
May 23, 2011 | 27.52 | 27.58 | 27.43 | 27.43 | 39,050 | -0.33(-1.18%) |
May 20, 2011 | 28.04 | 28.04 | 27.69 | 27.76 | 37,876 | -0.24(-0.85%) |
May 19, 2011 | 28.12 | 28.16 | 27.81 | 27.99 | 36,110 | +0.08(+0.28%) |
May 18, 2011 | 27.76 | 27.95 | 27.63 | 27.92 | 101,705 | +0.21(+0.77%) |
May 17, 2011 | 27.52 | 27.71 | 27.51 | 27.70 | 13,136 | +0.05(+0.19%) |
May 16, 2011 | 27.55 | 27.81 | 27.43 | 27.65 | 52,172 | +0.04(+0.14%) |
May 13, 2011 | 28.08 | 28.08 | 27.55 | 27.61 | 26,636 | -0.32(-1.15%) |
May 12, 2011 | 27.79 | 28.00 | 27.64 | 27.94 | 298,045 | +0.04(+0.16%) |
May 11, 2011 | 28.24 | 28.24 | 27.83 | 27.89 | 29,989 | -0.26(-0.92%) |
May 10, 2011 | 27.93 | 28.18 | 27.90 | 28.15 | 31,490 | +0.36(+1.28%) |
May 09, 2011 | 27.67 | 27.85 | 27.60 | 27.79 | 39,520 | +0.11(+0.39%) |
May 06, 2011 | 28.22 | 28.22 | 27.58 | 27.69 | 54,864 | -0.33(-1.17%) |
May 05, 2011 | 27.88 | 28.24 | 27.87 | 28.01 | 47,812 | -0.07(-0.25%) |
May 04, 2011 | 28.24 | 28.24 | 27.98 | 28.08 | 40,342 | -0.12(-0.43%) |
May 03, 2011 | 28.39 | 28.40 | 27.97 | 28.21 | 46,681 | -0.19(-0.66%) |
May 02, 2011 | 28.33 | 28.42 | 28.33 | 28.39 | 52,796 | +0.02(+0.07%) |
Apr 29, 2011 | 28.80 | 28.80 | 28.08 | 28.37 | 84,089 | -0.28(-0.99%) |
Apr 28, 2011 | 28.33 | 28.74 | 28.28 | 28.66 | 38,962 | +0.35(+1.23%) |
Apr 27, 2011 | 28.30 | 28.32 | 28.12 | 28.31 | 39,397 | +0.18(+0.64%) |
Apr 26, 2011 | 27.88 | 28.20 | 27.80 | 28.13 | 38,595 | +0.33(+1.18%) |
Apr 25, 2011 | 27.51 | 27.85 | 27.49 | 27.80 | 88,519 | +0.22(+0.79%) |
Apr 21, 2011 | 27.60 | 27.60 | 27.35 | 27.58 | 30,928 | +0.11(+0.40%) |
Apr 20, 2011 | 27.43 | 27.50 | 27.20 | 27.47 | 20,935 | +0.32(+1.18%) |
Apr 19, 2011 | 27.02 | 27.16 | 26.97 | 27.15 | 30,683 | +0.22(+0.83%) |
Apr 18, 2011 | 27.13 | 27.13 | 26.79 | 26.93 | 47,591 | -0.28(-1.04%) |
Apr 15, 2011 | 26.97 | 27.21 | 26.93 | 27.21 | 49,640 | +0.37(+1.36%) |
Apr 14, 2011 | 26.34 | 26.88 | 26.34 | 26.84 | 40,358 | +0.28(+1.06%) |
Apr 13, 2011 | 26.78 | 26.78 | 26.52 | 26.56 | 25,101 | -0.01(-0.05%) |
Apr 12, 2011 | 26.66 | 26.67 | 26.56 | 26.57 | 22,700 | -0.01(-0.05%) |
Apr 11, 2011 | 26.72 | 26.76 | 26.53 | 26.59 | 30,959 | +0.02(+0.07%) |
Apr 08, 2011 | 26.87 | 26.87 | 26.50 | 26.57 | 48,872 | -0.17(-0.65%) |
Apr 07, 2011 | 27.08 | 27.08 | 26.63 | 26.74 | 73,505 | -0.24(-0.88%) |
Apr 06, 2011 | 27.22 | 27.22 | 26.95 | 26.98 | 31,105 | -0.02(-0.07%) |
Apr 05, 2011 | 27.06 | 27.10 | 26.92 | 27.00 | 36,606 | +0.04(+0.14%) |
Apr 04, 2011 | 26.80 | 27.05 | 26.80 | 26.96 | 32,099 | +0.02(+0.07%) |