Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 26.95 | 27.48 | 26.95 | 27.40 | 40,191 | +0.61(+2.27%) |
Jun 29, 2011 | 26.93 | 27.01 | 26.74 | 26.80 | 41,858 | -0.04(-0.13%) |
Jun 28, 2011 | 26.72 | 26.87 | 26.55 | 26.83 | 58,923 | +0.19(+0.70%) |
Jun 27, 2011 | 25.98 | 26.71 | 25.79 | 26.64 | 68,317 | +0.86(+3.33%) |
Jun 24, 2011 | 26.42 | 26.44 | 25.78 | 25.79 | 134,934 | -0.57(-2.17%) |
Jun 23, 2011 | 26.88 | 26.96 | 26.13 | 26.36 | 69,774 | -0.94(-3.44%) |
Jun 22, 2011 | 27.23 | 27.59 | 27.12 | 27.30 | 23,888 | -0.10(-0.36%) |
Jun 21, 2011 | 27.40 | 27.80 | 27.01 | 27.39 | 59,446 | +0.26(+0.95%) |
Jun 20, 2011 | 27.03 | 27.20 | 26.95 | 27.13 | 48,386 | +0.53(+1.98%) |
Jun 17, 2011 | 27.01 | 27.59 | 26.57 | 26.61 | 64,102 | -0.18(-0.67%) |
Jun 16, 2011 | 26.88 | 27.07 | 26.41 | 26.79 | 49,696 | -0.05(-0.20%) |
Jun 15, 2011 | 27.17 | 27.32 | 26.81 | 26.84 | 33,469 | -0.51(-1.86%) |
Jun 14, 2011 | 27.45 | 27.65 | 26.96 | 27.35 | 59,572 | +0.16(+0.59%) |
Jun 13, 2011 | 28.06 | 28.08 | 27.19 | 27.19 | 44,128 | -0.65(-2.34%) |
Jun 10, 2011 | 28.39 | 28.39 | 27.70 | 27.84 | 37,830 | -0.65(-2.29%) |
Jun 09, 2011 | 28.79 | 29.03 | 28.45 | 28.49 | 41,848 | -0.23(-0.81%) |
Jun 08, 2011 | 28.65 | 28.92 | 28.48 | 28.73 | 48,214 | -0.14(-0.50%) |
Jun 07, 2011 | 29.10 | 29.34 | 28.86 | 28.87 | 56,381 | +0.00(+0.00%) |
Jun 06, 2011 | 28.78 | 29.08 | 28.78 | 28.87 | 38,120 | +0.01(+0.03%) |
Jun 03, 2011 | 29.04 | 29.32 | 28.78 | 28.86 | 59,566 | +0.27(+0.94%) |
May 24, 2011 | 28.93 | 28.95 | 28.13 | 28.59 | 36,591 | -0.23(-0.81%) |
May 23, 2011 | 28.72 | 29.21 | 28.72 | 28.82 | 25,625 | -0.60(-2.03%) |
May 20, 2011 | 29.02 | 29.43 | 28.60 | 29.42 | 58,582 | +0.20(+0.67%) |
May 19, 2011 | 29.51 | 29.65 | 29.04 | 29.23 | 27,624 | +0.03(+0.09%) |
May 18, 2011 | 28.55 | 29.20 | 28.45 | 29.20 | 42,551 | +0.85(+2.99%) |
May 17, 2011 | 28.19 | 28.60 | 27.64 | 28.35 | 80,061 | +0.00(+0.00%) |
May 16, 2011 | 29.28 | 29.59 | 28.31 | 28.35 | 52,283 | -1.24(-4.20%) |
May 13, 2011 | 30.65 | 30.98 | 29.49 | 29.59 | 31,450 | -1.16(-3.78%) |
May 12, 2011 | 30.13 | 30.90 | 29.93 | 30.75 | 29,286 | +0.42(+1.38%) |
May 11, 2011 | 30.41 | 30.56 | 30.20 | 30.33 | 57,784 | -0.22(-0.73%) |
May 10, 2011 | 30.01 | 30.68 | 30.01 | 30.56 | 52,499 | +0.55(+1.85%) |
May 09, 2011 | 29.65 | 30.09 | 29.51 | 30.00 | 28,149 | +0.21(+0.69%) |
May 06, 2011 | 30.44 | 30.80 | 29.58 | 29.80 | 27,398 | -0.22(-0.74%) |
May 05, 2011 | 30.32 | 30.96 | 29.71 | 30.02 | 46,490 | -0.54(-1.78%) |
May 04, 2011 | 30.32 | 30.67 | 30.10 | 30.56 | 62,875 | +0.24(+0.79%) |
May 03, 2011 | 31.55 | 31.55 | 29.63 | 30.32 | 77,021 | -1.34(-4.23%) |
May 02, 2011 | 31.70 | 31.75 | 31.66 | 31.66 | 62,555 | -0.95(-2.90%) |
Apr 29, 2011 | 32.38 | 32.63 | 32.12 | 32.61 | 43,289 | +0.16(+0.49%) |
Apr 28, 2011 | 32.82 | 32.82 | 31.97 | 32.45 | 42,450 | -0.39(-1.19%) |
Apr 27, 2011 | 32.69 | 32.94 | 32.64 | 32.84 | 14,674 | +0.09(+0.27%) |
Apr 26, 2011 | 31.74 | 32.92 | 31.71 | 32.75 | 82,722 | +0.96(+3.03%) |
Apr 25, 2011 | 31.97 | 32.08 | 31.68 | 31.79 | 44,736 | -0.35(-1.08%) |
Apr 21, 2011 | 32.63 | 32.71 | 31.72 | 32.13 | 75,700 | -0.42(-1.29%) |
Apr 20, 2011 | 32.74 | 32.97 | 32.24 | 32.55 | 43,596 | +0.31(+0.97%) |
Apr 19, 2011 | 32.38 | 32.38 | 32.05 | 32.24 | 40,915 | -0.02(-0.06%) |
Apr 18, 2011 | 31.90 | 32.30 | 31.90 | 32.26 | 40,800 | -0.38(-1.17%) |
Apr 15, 2011 | 32.39 | 32.77 | 31.89 | 32.64 | 40,865 | +0.14(+0.44%) |
Apr 14, 2011 | 31.78 | 32.55 | 31.51 | 32.50 | 23,513 | +0.45(+1.39%) |
Apr 13, 2011 | 32.81 | 32.81 | 31.93 | 32.05 | 36,328 | -0.48(-1.48%) |
Apr 12, 2011 | 32.64 | 32.99 | 32.32 | 32.54 | 30,862 | -0.30(-0.92%) |
Apr 11, 2011 | 33.12 | 33.43 | 32.63 | 32.84 | 19,438 | -0.26(-0.78%) |
Apr 08, 2011 | 34.36 | 34.36 | 33.08 | 33.10 | 27,915 | -0.94(-2.75%) |
Apr 07, 2011 | 34.81 | 34.82 | 33.95 | 34.03 | 38,110 | -0.61(-1.75%) |
Apr 06, 2011 | 34.36 | 34.88 | 34.30 | 34.64 | 27,675 | +0.42(+1.22%) |
Apr 05, 2011 | 34.39 | 34.87 | 34.04 | 34.22 | 24,821 | -0.29(-0.83%) |
Apr 04, 2011 | 34.03 | 34.56 | 33.45 | 34.51 | 45,558 | +0.71(+2.11%) |