Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 33.14 | 33.81 | 33.09 | 33.54 | 633,761 | +0.42(+1.26%) |
Jun 29, 2011 | 33.22 | 33.40 | 33.00 | 33.12 | 554,715 | +0.02(+0.07%) |
Jun 28, 2011 | 33.20 | 33.39 | 33.04 | 33.10 | 450,303 | +0.05(+0.14%) |
Jun 27, 2011 | 32.76 | 33.34 | 32.73 | 33.05 | 734,685 | -0.05(-0.14%) |
Jun 24, 2011 | 33.69 | 33.74 | 32.85 | 33.10 | 710,870 | -0.57(-1.69%) |
Jun 23, 2011 | 33.21 | 33.80 | 33.15 | 33.66 | 747,186 | +0.11(+0.33%) |
Jun 22, 2011 | 33.55 | 33.80 | 33.33 | 33.55 | 885,920 | -0.09(-0.28%) |
Jun 21, 2011 | 33.80 | 33.89 | 33.49 | 33.65 | 742,096 | -0.08(-0.23%) |
Jun 20, 2011 | 33.70 | 33.75 | 33.65 | 33.73 | 722,641 | +0.00(+0.00%) |
Jun 17, 2011 | 34.34 | 34.59 | 33.56 | 33.73 | 706,628 | -0.34(-1.00%) |
Jun 16, 2011 | 34.37 | 34.52 | 33.92 | 34.07 | 779,352 | -0.37(-1.08%) |
Jun 15, 2011 | 34.68 | 34.83 | 34.33 | 34.44 | 639,630 | -0.43(-1.22%) |
Jun 14, 2011 | 34.87 | 35.15 | 34.83 | 34.87 | 629,711 | +0.09(+0.27%) |
Jun 13, 2011 | 34.90 | 34.98 | 34.64 | 34.77 | 674,201 | -0.13(-0.36%) |
Jun 10, 2011 | 34.79 | 35.27 | 34.41 | 34.90 | 1,082,049 | -0.09(-0.27%) |
Jun 09, 2011 | 34.96 | 35.22 | 34.90 | 34.99 | 600,216 | +0.02(+0.07%) |
Jun 08, 2011 | 35.00 | 35.38 | 34.87 | 34.97 | 885,541 | -0.18(-0.52%) |
Jun 07, 2011 | 35.03 | 35.40 | 34.75 | 35.15 | 875,274 | +0.19(+0.54%) |
Jun 06, 2011 | 35.82 | 36.03 | 34.78 | 34.96 | 1,309,491 | -1.04(-2.90%) |
Jun 03, 2011 | 35.66 | 36.26 | 35.51 | 36.00 | 1,261,328 | -1.46(-3.90%) |
May 24, 2011 | 37.70 | 37.77 | 37.14 | 37.46 | 573,384 | -0.22(-0.59%) |
May 23, 2011 | 37.91 | 37.91 | 37.16 | 37.69 | 615,453 | -0.77(-1.99%) |
May 20, 2011 | 38.80 | 38.86 | 38.40 | 38.45 | 756,064 | -0.44(-1.14%) |
May 19, 2011 | 38.85 | 38.96 | 38.72 | 38.89 | 528,714 | +0.04(+0.10%) |
May 18, 2011 | 38.19 | 39.10 | 38.17 | 38.85 | 706,391 | +0.54(+1.40%) |
May 17, 2011 | 37.72 | 38.41 | 37.53 | 38.32 | 674,804 | +0.66(+1.74%) |
May 16, 2011 | 38.31 | 38.36 | 37.47 | 37.66 | 1,105,083 | -0.73(-1.89%) |
May 13, 2011 | 39.28 | 39.57 | 38.27 | 38.39 | 967,642 | -0.98(-2.49%) |
May 12, 2011 | 39.15 | 39.58 | 38.78 | 39.37 | 977,973 | +0.04(+0.10%) |
May 11, 2011 | 39.59 | 39.61 | 38.95 | 39.33 | 1,297,448 | -0.28(-0.72%) |
May 10, 2011 | 39.42 | 39.67 | 39.04 | 39.61 | 1,064,403 | +0.29(+0.74%) |
May 09, 2011 | 38.65 | 39.35 | 38.45 | 39.32 | 1,344,910 | +0.56(+1.45%) |
May 06, 2011 | 37.68 | 39.57 | 37.53 | 38.76 | 2,624,336 | -1.34(-3.35%) |
May 05, 2011 | 39.21 | 40.51 | 38.89 | 40.10 | 1,144,485 | +0.76(+1.93%) |
May 04, 2011 | 39.60 | 39.69 | 38.53 | 39.34 | 958,001 | -0.30(-0.76%) |
May 03, 2011 | 39.83 | 40.00 | 39.34 | 39.64 | 964,457 | -0.22(-0.55%) |
May 02, 2011 | 39.87 | 39.92 | 39.81 | 39.87 | 800,145 | +0.32(+0.82%) |
Apr 29, 2011 | 39.45 | 39.61 | 39.20 | 39.54 | 722,464 | +0.02(+0.04%) |
Apr 28, 2011 | 39.14 | 39.67 | 39.14 | 39.53 | 735,560 | +0.43(+1.11%) |
Apr 27, 2011 | 39.22 | 39.42 | 38.81 | 39.09 | 1,025,546 | +0.00(+0.00%) |
Apr 26, 2011 | 38.95 | 39.32 | 38.83 | 39.09 | 787,343 | +0.32(+0.84%) |
Apr 25, 2011 | 38.06 | 38.82 | 38.01 | 38.77 | 906,450 | +1.02(+2.70%) |
Apr 21, 2011 | 37.97 | 37.97 | 37.37 | 37.75 | 633,723 | +0.02(+0.04%) |
Apr 20, 2011 | 35.88 | 38.14 | 35.88 | 37.73 | 2,821,769 | +2.60(+7.40%) |
Apr 19, 2011 | 36.06 | 36.09 | 35.08 | 35.13 | 1,196,135 | -0.90(-2.50%) |
Apr 18, 2011 | 36.33 | 36.43 | 35.69 | 36.03 | 980,664 | -0.48(-1.32%) |
Apr 15, 2011 | 36.51 | 37.40 | 36.41 | 36.52 | 1,144,125 | +0.10(+0.28%) |
Apr 14, 2011 | 39.35 | 39.35 | 36.22 | 36.41 | 3,183,057 | -2.98(-7.56%) |
Apr 13, 2011 | 39.89 | 39.95 | 39.23 | 39.39 | 654,192 | -0.32(-0.80%) |
Apr 12, 2011 | 39.95 | 40.07 | 39.29 | 39.71 | 617,551 | -0.38(-0.95%) |
Apr 11, 2011 | 40.46 | 40.75 | 40.05 | 40.09 | 723,074 | -0.23(-0.57%) |
Apr 08, 2011 | 40.55 | 40.66 | 40.05 | 40.32 | 848,846 | +0.04(+0.10%) |
Apr 07, 2011 | 39.04 | 40.47 | 39.04 | 40.28 | 1,292,619 | +1.26(+3.24%) |
Apr 06, 2011 | 37.91 | 39.11 | 37.80 | 39.01 | 1,082,262 | +1.18(+3.11%) |
Apr 05, 2011 | 37.89 | 38.18 | 37.60 | 37.84 | 652,548 | -0.07(-0.19%) |
Apr 04, 2011 | 38.03 | 38.25 | 37.65 | 37.91 | 535,149 | -0.21(-0.54%) |