Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 30.06 | 30.24 | 29.98 | 30.20 | 303,522 | +0.28(+0.93%) |
Jun 29, 2011 | 29.90 | 29.96 | 29.76 | 29.93 | 305,078 | +0.17(+0.58%) |
Jun 28, 2011 | 29.56 | 29.77 | 29.48 | 29.75 | 183,051 | +0.32(+1.09%) |
Jun 27, 2011 | 29.27 | 29.54 | 29.23 | 29.43 | 224,183 | +0.21(+0.74%) |
Jun 24, 2011 | 29.52 | 29.53 | 29.19 | 29.22 | 257,003 | -0.28(-0.94%) |
Jun 23, 2011 | 29.39 | 29.50 | 29.09 | 29.50 | 529,964 | -0.13(-0.45%) |
Jun 22, 2011 | 29.74 | 29.86 | 29.62 | 29.63 | 340,752 | -0.19(-0.62%) |
Jun 21, 2011 | 29.69 | 29.87 | 29.66 | 29.81 | 268,330 | +0.23(+0.76%) |
Jun 20, 2011 | 29.56 | 29.61 | 29.52 | 29.59 | 271,998 | +0.21(+0.73%) |
Jun 17, 2011 | 29.56 | 29.56 | 29.32 | 29.38 | 177,728 | +0.09(+0.30%) |
Jun 16, 2011 | 29.15 | 29.38 | 29.10 | 29.29 | 174,943 | +0.15(+0.53%) |
Jun 15, 2011 | 29.39 | 29.44 | 29.05 | 29.14 | 337,873 | -0.43(-1.46%) |
Jun 14, 2011 | 29.51 | 29.68 | 29.44 | 29.57 | 348,240 | +0.33(+1.13%) |
Jun 13, 2011 | 29.24 | 29.36 | 29.15 | 29.24 | 234,410 | +0.10(+0.35%) |
Jun 10, 2011 | 29.46 | 29.46 | 29.12 | 29.14 | 285,772 | -0.41(-1.39%) |
Jun 09, 2011 | 29.48 | 29.66 | 29.39 | 29.55 | 180,352 | +0.15(+0.52%) |
Jun 08, 2011 | 29.40 | 29.49 | 29.33 | 29.40 | 158,115 | -0.02(-0.06%) |
Jun 07, 2011 | 29.55 | 29.63 | 29.41 | 29.41 | 182,584 | +0.02(+0.06%) |
Jun 06, 2011 | 29.51 | 29.56 | 29.38 | 29.40 | 209,569 | -0.21(-0.72%) |
Jun 03, 2011 | 29.56 | 29.75 | 29.50 | 29.61 | 238,230 | -0.45(-1.51%) |
May 24, 2011 | 30.22 | 30.23 | 30.06 | 30.06 | 244,562 | -0.06(-0.20%) |
May 23, 2011 | 30.11 | 30.20 | 30.01 | 30.12 | 906,318 | -0.31(-1.01%) |
May 20, 2011 | 30.57 | 30.61 | 30.35 | 30.43 | 140,430 | -0.21(-0.67%) |
May 19, 2011 | 30.64 | 30.67 | 30.46 | 30.64 | 242,705 | +0.09(+0.28%) |
May 18, 2011 | 30.36 | 30.55 | 30.24 | 30.55 | 157,073 | +0.25(+0.84%) |
May 17, 2011 | 30.25 | 30.36 | 30.12 | 30.30 | 274,400 | -0.04(-0.13%) |
May 16, 2011 | 30.36 | 30.53 | 30.28 | 30.34 | 187,174 | -0.09(-0.31%) |
May 13, 2011 | 30.65 | 30.66 | 30.32 | 30.43 | 200,051 | -0.18(-0.59%) |
May 12, 2011 | 30.32 | 30.64 | 30.24 | 30.61 | 126,989 | +0.21(+0.68%) |
May 11, 2011 | 30.62 | 30.62 | 30.28 | 30.40 | 182,456 | -0.20(-0.65%) |
May 10, 2011 | 30.49 | 30.66 | 30.46 | 30.60 | 166,256 | +0.19(+0.64%) |
May 09, 2011 | 30.34 | 30.48 | 30.22 | 30.41 | 139,436 | +0.13(+0.42%) |
May 06, 2011 | 30.46 | 30.57 | 30.19 | 30.28 | 341,723 | +0.11(+0.36%) |
May 05, 2011 | 30.38 | 30.43 | 30.04 | 30.17 | 156,585 | -0.33(-1.07%) |
May 04, 2011 | 30.61 | 30.62 | 30.40 | 30.50 | 169,774 | -0.14(-0.46%) |
May 03, 2011 | 30.67 | 30.70 | 30.49 | 30.64 | 257,929 | -0.07(-0.24%) |
May 02, 2011 | 30.67 | 30.71 | 30.65 | 30.71 | 183,499 | -0.01(-0.03%) |
Apr 29, 2011 | 30.73 | 30.75 | 30.65 | 30.72 | 250,761 | +0.04(+0.12%) |
Apr 28, 2011 | 30.55 | 30.71 | 30.50 | 30.69 | 191,390 | +0.14(+0.46%) |
Apr 27, 2011 | 30.42 | 30.59 | 30.32 | 30.55 | 149,168 | +0.19(+0.64%) |
Apr 26, 2011 | 30.14 | 30.38 | 30.07 | 30.36 | 175,741 | +0.34(+1.14%) |
Apr 25, 2011 | 30.02 | 30.04 | 29.90 | 30.01 | 201,950 | -0.02(-0.07%) |
Apr 21, 2011 | 30.14 | 30.14 | 29.96 | 30.04 | 267,655 | +0.04(+0.13%) |
Apr 20, 2011 | 29.96 | 30.06 | 29.96 | 30.00 | 151,206 | +0.43(+1.44%) |
Apr 19, 2011 | 29.48 | 29.58 | 29.44 | 29.57 | 135,832 | +0.13(+0.43%) |
Apr 18, 2011 | 29.50 | 29.52 | 29.27 | 29.44 | 305,914 | -0.33(-1.12%) |
Apr 15, 2011 | 29.63 | 29.82 | 29.60 | 29.78 | 109,835 | +0.19(+0.63%) |
Apr 14, 2011 | 29.36 | 29.62 | 29.29 | 29.59 | 148,904 | +0.09(+0.29%) |
Apr 13, 2011 | 29.63 | 29.64 | 29.42 | 29.50 | 154,113 | -0.00(-0.00%) |
Apr 12, 2011 | 29.61 | 29.62 | 29.42 | 29.50 | 236,322 | -0.25(-0.85%) |
Apr 11, 2011 | 29.78 | 29.92 | 29.69 | 29.76 | 142,684 | -0.01(-0.04%) |
Apr 08, 2011 | 29.98 | 29.98 | 29.65 | 29.77 | 206,304 | -0.07(-0.25%) |
Apr 07, 2011 | 29.86 | 29.89 | 29.68 | 29.84 | 182,056 | -0.06(-0.20%) |
Apr 06, 2011 | 29.92 | 29.93 | 29.82 | 29.90 | 116,905 | +0.11(+0.38%) |
Apr 05, 2011 | 29.74 | 29.92 | 29.70 | 29.79 | 283,002 | +0.03(+0.11%) |
Apr 04, 2011 | 29.78 | 29.78 | 29.69 | 29.76 | 287,979 | +0.07(+0.22%) |