Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 32.63 | 32.75 | 31.64 | 32.75 | 1,282 | +0.37(+1.14%) |
Jun 29, 2011 | 32.26 | 32.75 | 31.95 | 32.38 | 4,627 | +0.18(+0.57%) |
Jun 28, 2011 | 33.30 | 33.55 | 31.64 | 32.20 | 11,180 | -1.11(-3.32%) |
Jun 27, 2011 | 33.79 | 34.10 | 32.57 | 33.30 | 7,318 | -0.61(-1.81%) |
Jun 24, 2011 | 34.47 | 34.72 | 33.49 | 33.92 | 4,243 | -1.17(-3.33%) |
Jun 23, 2011 | 35.21 | 35.88 | 34.59 | 35.08 | 8,507 | -0.86(-2.39%) |
Jun 22, 2011 | 33.73 | 36.25 | 33.73 | 35.95 | 6,126 | +2.21(+6.56%) |
Jun 21, 2011 | 33.06 | 33.98 | 32.87 | 33.73 | 5,640 | +0.86(+2.62%) |
Jun 20, 2011 | 33.24 | 33.24 | 32.57 | 32.87 | 6,014 | +0.25(+0.75%) |
Jun 17, 2011 | 32.50 | 33.06 | 32.14 | 32.63 | 8,970 | +0.49(+1.53%) |
Jun 16, 2011 | 32.07 | 32.26 | 31.83 | 32.14 | 12,978 | +0.12(+0.38%) |
Jun 15, 2011 | 31.58 | 32.07 | 31.58 | 32.01 | 7,330 | +0.00(+0.00%) |
Jun 14, 2011 | 31.34 | 32.26 | 31.15 | 32.01 | 16,130 | +0.86(+2.76%) |
Jun 13, 2011 | 31.64 | 31.83 | 30.91 | 31.15 | 4,834 | -0.68(-2.12%) |
Jun 10, 2011 | 32.14 | 32.32 | 31.21 | 31.83 | 8,728 | -0.86(-2.63%) |
Jun 09, 2011 | 31.46 | 32.93 | 27.91 | 32.69 | 40,313 | +1.23(+3.91%) |
Jun 08, 2011 | 33.12 | 33.12 | 31.03 | 31.46 | 12,431 | -1.72(-5.19%) |
Jun 07, 2011 | 32.26 | 33.49 | 32.07 | 33.18 | 8,638 | +0.92(+2.86%) |
Jun 06, 2011 | 33.92 | 34.47 | 31.34 | 32.26 | 13,603 | -1.78(-5.23%) |
Jun 03, 2011 | 34.59 | 34.59 | 33.49 | 34.04 | 6,616 | -2.27(-6.26%) |
May 24, 2011 | 36.93 | 36.93 | 36.07 | 36.31 | 8,801 | -0.80(-2.15%) |
May 23, 2011 | 36.38 | 37.30 | 35.45 | 37.11 | 10,667 | +0.18(+0.50%) |
May 20, 2011 | 35.82 | 37.36 | 35.52 | 36.93 | 15,323 | +0.98(+2.74%) |
May 19, 2011 | 34.35 | 36.81 | 34.04 | 35.95 | 20,716 | +1.60(+4.65%) |
May 18, 2011 | 34.35 | 34.78 | 33.79 | 34.35 | 15,258 | +0.00(+0.00%) |
May 17, 2011 | 36.62 | 36.62 | 30.54 | 34.35 | 92,713 | -2.52(-6.83%) |
May 16, 2011 | 42.64 | 43.07 | 36.44 | 36.87 | 78,354 | -5.71(-13.42%) |
May 13, 2011 | 41.05 | 42.64 | 41.05 | 42.58 | 24,823 | +1.54(+3.74%) |
May 12, 2011 | 42.09 | 42.21 | 40.37 | 41.05 | 30,611 | -1.04(-2.48%) |
May 11, 2011 | 42.09 | 42.95 | 42.03 | 42.09 | 13,330 | -0.06(-0.15%) |
May 10, 2011 | 40.74 | 42.40 | 39.63 | 42.15 | 47,716 | +1.23(+3.00%) |
May 09, 2011 | 40.49 | 41.23 | 39.45 | 40.92 | 12,216 | +0.55(+1.37%) |
May 06, 2011 | 39.08 | 40.55 | 39.08 | 40.37 | 9,275 | +1.47(+3.79%) |
May 05, 2011 | 38.28 | 39.08 | 38.28 | 38.89 | 7,476 | +0.25(+0.64%) |
May 04, 2011 | 37.91 | 38.89 | 37.19 | 38.65 | 27,911 | +0.74(+1.94%) |
May 03, 2011 | 37.17 | 37.97 | 36.87 | 37.91 | 7,344 | +0.49(+1.31%) |
May 02, 2011 | 37.21 | 37.48 | 37.17 | 37.42 | 18,478 | -1.11(-2.87%) |
Apr 29, 2011 | 37.36 | 38.71 | 37.36 | 38.53 | 9,255 | +1.04(+2.79%) |
Apr 28, 2011 | 37.30 | 38.22 | 37.24 | 37.48 | 13,191 | -0.25(-0.65%) |
Apr 27, 2011 | 38.10 | 38.46 | 37.26 | 37.73 | 13,346 | -0.61(-1.60%) |
Apr 26, 2011 | 37.48 | 38.71 | 36.56 | 38.34 | 59,760 | -0.55(-1.42%) |
Apr 25, 2011 | 38.65 | 39.08 | 38.34 | 38.89 | 4,406 | -0.18(-0.47%) |
Apr 21, 2011 | 38.22 | 39.51 | 37.85 | 39.08 | 7,566 | +0.80(+2.09%) |
Apr 20, 2011 | 39.39 | 39.88 | 37.73 | 38.28 | 33,530 | -0.74(-1.89%) |
Apr 19, 2011 | 40.00 | 40.00 | 38.16 | 39.02 | 13,390 | -1.17(-2.91%) |
Apr 18, 2011 | 39.63 | 40.92 | 38.65 | 40.18 | 12,312 | +0.31(+0.77%) |
Apr 15, 2011 | 39.75 | 40.06 | 39.63 | 39.88 | 2,466 | +0.12(+0.31%) |
Apr 14, 2011 | 40.06 | 40.80 | 35.58 | 39.75 | 36,270 | -0.37(-0.92%) |
Apr 13, 2011 | 39.82 | 40.55 | 39.02 | 40.12 | 12,121 | +0.31(+0.77%) |
Apr 12, 2011 | 40.80 | 40.80 | 39.75 | 39.82 | 16,300 | -1.29(-3.14%) |
Apr 11, 2011 | 41.72 | 41.90 | 39.75 | 41.11 | 33,146 | -0.55(-1.33%) |
Apr 08, 2011 | 43.50 | 43.75 | 41.11 | 41.66 | 26,648 | -1.84(-4.24%) |
Apr 07, 2011 | 42.64 | 45.04 | 42.03 | 43.50 | 26,551 | +0.74(+1.72%) |
Apr 06, 2011 | 42.89 | 43.01 | 42.03 | 42.77 | 5,333 | -0.06(-0.14%) |
Apr 05, 2011 | 42.83 | 43.26 | 42.34 | 42.83 | 6,635 | +0.25(+0.58%) |
Apr 04, 2011 | 42.09 | 43.01 | 41.54 | 42.58 | 18,784 | +0.68(+1.61%) |