Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 28.48 | 28.60 | 28.14 | 28.30 | 109,576 | -0.05(-0.18%) |
Jun 29, 2011 | 27.90 | 28.48 | 27.64 | 28.35 | 195,161 | +0.69(+2.48%) |
Jun 28, 2011 | 27.18 | 27.68 | 27.17 | 27.67 | 124,768 | +0.52(+1.92%) |
Jun 27, 2011 | 27.15 | 27.47 | 26.93 | 27.14 | 160,768 | +0.01(+0.02%) |
Jun 24, 2011 | 26.84 | 27.17 | 26.67 | 27.14 | 92,642 | +0.37(+1.40%) |
Jun 23, 2011 | 26.40 | 26.85 | 26.01 | 26.76 | 60,602 | +0.05(+0.19%) |
Jun 22, 2011 | 26.45 | 26.98 | 26.45 | 26.71 | 78,373 | +0.12(+0.45%) |
Jun 21, 2011 | 26.06 | 26.69 | 26.06 | 26.59 | 37,115 | +0.71(+2.74%) |
Jun 20, 2011 | 25.77 | 26.07 | 25.69 | 25.88 | 73,866 | +0.14(+0.53%) |
Jun 17, 2011 | 25.71 | 25.95 | 25.24 | 25.75 | 165,760 | +0.30(+1.18%) |
Jun 16, 2011 | 25.62 | 25.98 | 25.27 | 25.45 | 84,573 | -0.39(-1.50%) |
Jun 15, 2011 | 25.82 | 26.17 | 25.57 | 25.84 | 59,506 | -0.31(-1.20%) |
Jun 14, 2011 | 25.53 | 26.56 | 25.53 | 26.15 | 125,919 | +0.76(+2.99%) |
Jun 13, 2011 | 25.77 | 26.39 | 25.21 | 25.39 | 123,029 | -0.38(-1.48%) |
Jun 10, 2011 | 25.96 | 26.31 | 25.38 | 25.77 | 140,898 | -0.26(-1.00%) |
Jun 09, 2011 | 25.50 | 26.43 | 25.17 | 26.03 | 223,489 | +0.47(+1.82%) |
Jun 08, 2011 | 25.99 | 26.01 | 25.32 | 25.57 | 88,519 | -0.45(-1.74%) |
Jun 07, 2011 | 26.10 | 26.25 | 25.90 | 26.02 | 76,878 | +0.06(+0.24%) |
Jun 06, 2011 | 26.29 | 26.52 | 25.90 | 25.96 | 85,014 | -0.30(-1.12%) |
Jun 03, 2011 | 26.18 | 27.10 | 26.12 | 26.25 | 96,482 | +0.15(+0.57%) |
May 24, 2011 | 26.53 | 26.83 | 25.97 | 26.11 | 293,223 | -0.41(-1.54%) |
May 23, 2011 | 26.57 | 26.87 | 26.32 | 26.51 | 161,692 | -0.40(-1.49%) |
May 20, 2011 | 27.17 | 27.25 | 26.66 | 26.91 | 95,374 | -0.33(-1.22%) |
May 19, 2011 | 27.10 | 27.63 | 27.05 | 27.25 | 165,957 | +0.28(+1.05%) |
May 18, 2011 | 26.34 | 27.23 | 26.32 | 26.96 | 142,261 | +0.58(+2.19%) |
May 17, 2011 | 26.32 | 26.59 | 25.67 | 26.38 | 250,686 | -0.14(-0.53%) |
May 16, 2011 | 26.39 | 27.26 | 26.11 | 26.53 | 353,240 | +0.06(+0.24%) |
May 13, 2011 | 26.80 | 27.10 | 26.15 | 26.46 | 127,807 | -0.31(-1.17%) |
May 12, 2011 | 26.95 | 27.04 | 26.35 | 26.77 | 144,319 | -0.37(-1.36%) |
May 11, 2011 | 27.71 | 27.76 | 26.67 | 27.14 | 278,036 | -0.60(-2.15%) |
May 10, 2011 | 27.87 | 28.02 | 27.52 | 27.74 | 88,838 | -0.08(-0.29%) |
May 09, 2011 | 27.21 | 27.98 | 27.21 | 27.82 | 86,368 | +0.67(+2.48%) |
May 06, 2011 | 27.60 | 27.90 | 26.87 | 27.15 | 192,006 | -0.25(-0.92%) |
May 05, 2011 | 27.83 | 28.16 | 26.73 | 27.40 | 336,148 | -0.52(-1.87%) |
May 04, 2011 | 28.06 | 28.14 | 26.96 | 27.92 | 461,219 | -0.41(-1.45%) |
May 03, 2011 | 29.44 | 29.44 | 28.04 | 28.33 | 151,155 | -1.22(-4.12%) |
May 02, 2011 | 29.57 | 29.63 | 29.32 | 29.55 | 181,819 | +0.24(+0.80%) |
Apr 29, 2011 | 29.21 | 29.48 | 28.79 | 29.31 | 139,993 | +0.11(+0.36%) |
Apr 28, 2011 | 29.18 | 29.45 | 29.17 | 29.21 | 81,309 | +0.04(+0.13%) |
Apr 27, 2011 | 29.04 | 29.39 | 28.80 | 29.17 | 111,791 | +0.33(+1.15%) |
Apr 26, 2011 | 28.47 | 29.09 | 28.47 | 28.84 | 95,765 | +0.36(+1.26%) |
Apr 25, 2011 | 28.54 | 28.55 | 28.26 | 28.48 | 88,057 | +0.09(+0.32%) |
Apr 21, 2011 | 28.15 | 28.46 | 27.83 | 28.39 | 107,249 | +0.53(+1.89%) |
Apr 20, 2011 | 27.66 | 28.08 | 27.60 | 27.86 | 144,954 | +0.37(+1.35%) |
Apr 19, 2011 | 27.74 | 28.12 | 27.45 | 27.49 | 157,164 | -0.06(-0.22%) |
Apr 18, 2011 | 27.93 | 28.15 | 27.36 | 27.55 | 150,929 | -0.68(-2.42%) |
Apr 15, 2011 | 27.97 | 28.44 | 27.56 | 28.24 | 151,645 | +0.40(+1.45%) |
Apr 14, 2011 | 28.25 | 28.48 | 27.52 | 27.83 | 184,202 | -0.32(-1.14%) |
Apr 13, 2011 | 27.75 | 28.46 | 27.69 | 28.15 | 89,211 | +0.47(+1.68%) |
Apr 12, 2011 | 28.32 | 28.36 | 27.55 | 27.69 | 763,643 | -0.83(-2.91%) |
Apr 11, 2011 | 29.03 | 29.12 | 28.26 | 28.52 | 117,368 | -0.56(-1.93%) |
Apr 08, 2011 | 28.93 | 29.28 | 28.77 | 29.08 | 100,166 | +0.21(+0.74%) |
Apr 07, 2011 | 29.14 | 29.14 | 28.77 | 28.86 | 122,614 | -0.19(-0.66%) |
Apr 06, 2011 | 29.34 | 29.34 | 28.92 | 29.06 | 156,332 | -0.15(-0.50%) |
Apr 05, 2011 | 29.25 | 29.37 | 29.06 | 29.20 | 199,621 | -0.20(-0.67%) |
Apr 04, 2011 | 29.62 | 29.62 | 29.29 | 29.40 | 177,324 | -0.06(-0.21%) |