Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 28.89 | 29.24 | 28.89 | 29.20 | 156,346 | +0.41(+1.42%) |
Jun 29, 2011 | 28.51 | 28.95 | 28.42 | 28.79 | 199,619 | +0.38(+1.35%) |
Jun 28, 2011 | 27.85 | 28.44 | 27.85 | 28.40 | 138,496 | +0.75(+2.72%) |
Jun 27, 2011 | 27.39 | 27.79 | 27.35 | 27.65 | 189,182 | +0.15(+0.54%) |
Jun 24, 2011 | 28.00 | 28.06 | 27.47 | 27.50 | 247,220 | -0.52(-1.84%) |
Jun 23, 2011 | 27.77 | 28.04 | 27.31 | 28.02 | 338,674 | -0.30(-1.05%) |
Jun 22, 2011 | 28.31 | 28.67 | 28.25 | 28.31 | 224,740 | -0.11(-0.38%) |
Jun 21, 2011 | 28.07 | 28.56 | 28.06 | 28.42 | 240,333 | +0.55(+1.99%) |
Jun 20, 2011 | 27.78 | 27.95 | 27.78 | 27.87 | 367,649 | +0.07(+0.27%) |
Jun 17, 2011 | 28.09 | 28.14 | 27.64 | 27.79 | 288,508 | -0.08(-0.29%) |
Jun 16, 2011 | 27.81 | 28.11 | 27.63 | 27.88 | 285,684 | +0.04(+0.15%) |
Jun 15, 2011 | 28.09 | 28.35 | 27.66 | 27.83 | 289,747 | -0.59(-2.07%) |
Jun 14, 2011 | 28.21 | 28.56 | 28.21 | 28.42 | 351,558 | +0.55(+1.99%) |
Jun 13, 2011 | 28.31 | 28.48 | 27.61 | 27.87 | 697,364 | -0.43(-1.50%) |
Jun 10, 2011 | 28.61 | 28.65 | 28.24 | 28.29 | 231,967 | -0.53(-1.83%) |
Jun 09, 2011 | 28.61 | 28.97 | 28.54 | 28.82 | 370,733 | +0.35(+1.23%) |
Jun 08, 2011 | 28.41 | 28.79 | 28.41 | 28.47 | 271,116 | +0.12(+0.43%) |
Jun 07, 2011 | 28.60 | 28.71 | 28.32 | 28.35 | 195,111 | -0.03(-0.10%) |
Jun 06, 2011 | 28.90 | 29.02 | 28.33 | 28.38 | 294,778 | -0.62(-2.14%) |
Jun 03, 2011 | 28.56 | 29.26 | 28.54 | 29.00 | 240,206 | +0.22(+0.78%) |
May 24, 2011 | 28.65 | 29.06 | 28.65 | 28.77 | 219,281 | +0.36(+1.26%) |
May 23, 2011 | 28.34 | 28.52 | 28.24 | 28.42 | 404,895 | -0.44(-1.52%) |
May 20, 2011 | 28.84 | 29.07 | 28.50 | 28.86 | 258,458 | -0.03(-0.12%) |
May 19, 2011 | 28.92 | 29.10 | 28.65 | 28.89 | 279,491 | +0.07(+0.23%) |
May 18, 2011 | 28.38 | 29.02 | 28.30 | 28.82 | 296,350 | +0.57(+2.03%) |
May 17, 2011 | 28.11 | 28.40 | 27.92 | 28.25 | 593,615 | -0.03(-0.10%) |
May 16, 2011 | 28.40 | 28.83 | 28.21 | 28.27 | 315,715 | -0.26(-0.90%) |
May 13, 2011 | 28.73 | 28.87 | 28.24 | 28.53 | 500,297 | -0.10(-0.35%) |
May 12, 2011 | 28.48 | 28.82 | 28.10 | 28.63 | 1,078,816 | -0.02(-0.07%) |
May 11, 2011 | 29.32 | 29.32 | 28.46 | 28.65 | 855,706 | -0.83(-2.82%) |
May 10, 2011 | 29.38 | 29.60 | 29.12 | 29.48 | 412,187 | +0.14(+0.46%) |
May 09, 2011 | 28.99 | 29.48 | 28.94 | 29.35 | 303,077 | +0.51(+1.78%) |
May 06, 2011 | 29.02 | 29.48 | 28.58 | 28.83 | 678,126 | +0.09(+0.31%) |
May 05, 2011 | 28.95 | 29.21 | 28.44 | 28.75 | 1,017,899 | -0.61(-2.09%) |
May 04, 2011 | 29.79 | 29.81 | 29.12 | 29.36 | 584,281 | -0.53(-1.76%) |
May 03, 2011 | 30.40 | 30.45 | 29.64 | 29.89 | 482,655 | -0.74(-2.40%) |
May 02, 2011 | 30.54 | 30.65 | 30.44 | 30.62 | 331,455 | -0.46(-1.48%) |
Apr 29, 2011 | 30.65 | 31.08 | 30.64 | 31.08 | 243,465 | +0.52(+1.70%) |
Apr 28, 2011 | 30.55 | 30.69 | 30.35 | 30.56 | 222,756 | -0.07(-0.22%) |
Apr 27, 2011 | 30.80 | 30.80 | 30.14 | 30.63 | 352,747 | -0.04(-0.13%) |
Apr 26, 2011 | 30.37 | 30.69 | 30.33 | 30.67 | 239,103 | +0.32(+1.07%) |
Apr 25, 2011 | 30.46 | 30.46 | 30.18 | 30.35 | 159,354 | -0.17(-0.55%) |
Apr 21, 2011 | 30.42 | 30.53 | 30.26 | 30.52 | 241,562 | +0.18(+0.58%) |
Apr 20, 2011 | 30.20 | 30.35 | 30.08 | 30.34 | 340,903 | +0.65(+2.18%) |
Apr 19, 2011 | 29.36 | 29.73 | 29.36 | 29.69 | 447,238 | +0.32(+1.08%) |
Apr 18, 2011 | 29.42 | 29.51 | 29.07 | 29.38 | 595,054 | -0.45(-1.52%) |
Apr 15, 2011 | 29.72 | 29.89 | 29.46 | 29.83 | 246,927 | +0.24(+0.82%) |
Apr 14, 2011 | 29.21 | 29.67 | 29.14 | 29.58 | 226,849 | +0.20(+0.67%) |
Apr 13, 2011 | 29.58 | 29.65 | 29.19 | 29.39 | 510,522 | +0.07(+0.25%) |
Apr 12, 2011 | 29.87 | 29.88 | 29.13 | 29.31 | 535,076 | -0.89(-2.93%) |
Apr 11, 2011 | 30.83 | 30.86 | 30.11 | 30.20 | 462,640 | -0.59(-1.91%) |
Apr 08, 2011 | 30.90 | 31.02 | 30.62 | 30.79 | 323,828 | +0.11(+0.37%) |
Apr 07, 2011 | 30.62 | 30.78 | 30.40 | 30.67 | 457,653 | +0.01(+0.04%) |
Apr 06, 2011 | 31.15 | 31.16 | 30.52 | 30.66 | 330,895 | -0.30(-0.98%) |
Apr 05, 2011 | 30.80 | 31.10 | 30.79 | 30.96 | 261,377 | +0.11(+0.37%) |
Apr 04, 2011 | 30.93 | 30.98 | 30.80 | 30.85 | 363,382 | +0.03(+0.09%) |