Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 30.90 | 31.89 | 30.90 | 31.74 | 83,239 | +0.88(+2.87%) |
Jun 29, 2011 | 31.01 | 31.11 | 30.51 | 30.85 | 55,893 | +0.01(+0.03%) |
Jun 28, 2011 | 30.34 | 31.02 | 30.20 | 30.84 | 128,571 | +0.64(+2.10%) |
Jun 27, 2011 | 30.11 | 30.43 | 29.86 | 30.21 | 129,756 | -0.06(-0.20%) |
Jun 24, 2011 | 30.30 | 30.85 | 29.78 | 30.27 | 132,716 | -0.01(-0.03%) |
Jun 23, 2011 | 29.96 | 30.37 | 29.40 | 30.28 | 133,828 | -0.25(-0.82%) |
Jun 22, 2011 | 30.85 | 31.07 | 30.51 | 30.53 | 96,768 | -0.55(-1.77%) |
Jun 21, 2011 | 30.57 | 31.12 | 30.39 | 31.08 | 327,830 | +0.73(+2.40%) |
Jun 20, 2011 | 30.30 | 30.55 | 29.68 | 30.35 | 49,710 | +0.57(+1.93%) |
Jun 17, 2011 | 29.63 | 30.04 | 29.61 | 29.77 | 114,320 | +0.37(+1.26%) |
Jun 16, 2011 | 29.69 | 30.00 | 28.96 | 29.40 | 82,646 | -0.27(-0.90%) |
Jun 15, 2011 | 29.53 | 30.39 | 29.53 | 29.67 | 138,210 | -0.35(-1.17%) |
Jun 14, 2011 | 29.60 | 30.23 | 29.17 | 30.02 | 74,171 | +0.84(+2.88%) |
Jun 13, 2011 | 29.73 | 29.74 | 29.05 | 29.18 | 93,862 | -0.36(-1.22%) |
Jun 10, 2011 | 29.44 | 29.89 | 29.24 | 29.54 | 110,754 | -0.15(-0.52%) |
Jun 09, 2011 | 29.53 | 29.94 | 29.28 | 29.69 | 49,664 | +0.35(+1.20%) |
Jun 08, 2011 | 29.62 | 29.72 | 29.25 | 29.34 | 85,255 | -0.44(-1.47%) |
Jun 07, 2011 | 29.93 | 30.20 | 29.56 | 29.78 | 68,525 | +0.14(+0.46%) |
Jun 06, 2011 | 30.11 | 30.25 | 29.54 | 29.64 | 76,268 | -0.61(-2.01%) |
Jun 03, 2011 | 30.33 | 30.82 | 30.04 | 30.25 | 74,170 | +0.20(+0.66%) |
May 24, 2011 | 30.33 | 30.49 | 30.01 | 30.05 | 92,918 | -0.11(-0.37%) |
May 23, 2011 | 30.12 | 30.64 | 29.71 | 30.17 | 118,379 | -0.60(-1.95%) |
May 20, 2011 | 30.72 | 31.13 | 30.35 | 30.77 | 104,486 | -0.16(-0.53%) |
May 19, 2011 | 31.27 | 31.53 | 30.75 | 30.93 | 82,974 | -0.03(-0.11%) |
May 18, 2011 | 30.21 | 31.00 | 30.21 | 30.96 | 89,314 | +0.90(+3.00%) |
May 17, 2011 | 30.36 | 30.63 | 30.04 | 30.06 | 151,758 | -0.54(-1.77%) |
May 16, 2011 | 31.23 | 31.23 | 30.59 | 30.60 | 193,233 | -0.94(-2.98%) |
May 13, 2011 | 31.83 | 32.01 | 31.10 | 31.54 | 102,829 | -0.32(-1.01%) |
May 12, 2011 | 31.70 | 32.04 | 31.26 | 31.87 | 90,329 | -0.02(-0.05%) |
May 11, 2011 | 32.58 | 33.07 | 31.55 | 31.88 | 88,112 | -0.94(-2.85%) |
May 10, 2011 | 32.22 | 33.12 | 31.17 | 32.82 | 74,865 | +0.71(+2.22%) |
May 09, 2011 | 31.58 | 32.32 | 30.91 | 32.11 | 56,014 | +0.43(+1.35%) |
May 06, 2011 | 31.84 | 32.06 | 30.77 | 31.68 | 134,421 | +0.33(+1.07%) |
May 05, 2011 | 31.42 | 32.15 | 30.95 | 31.34 | 118,774 | -0.24(-0.76%) |
May 04, 2011 | 32.54 | 32.54 | 31.38 | 31.58 | 103,127 | -0.88(-2.72%) |
May 03, 2011 | 32.58 | 33.15 | 32.17 | 32.47 | 152,561 | -0.17(-0.53%) |
May 02, 2011 | 32.83 | 33.74 | 32.63 | 32.64 | 86,690 | -0.64(-1.93%) |
Apr 29, 2011 | 34.11 | 34.30 | 33.05 | 33.28 | 134,159 | +0.60(+1.84%) |
Apr 28, 2011 | 32.57 | 33.18 | 32.11 | 32.68 | 172,596 | -0.04(-0.13%) |
Apr 27, 2011 | 32.96 | 33.45 | 32.51 | 32.72 | 150,538 | -0.14(-0.42%) |
Apr 26, 2011 | 32.84 | 33.34 | 32.63 | 32.86 | 156,181 | +0.28(+0.87%) |
Apr 25, 2011 | 33.90 | 34.16 | 32.29 | 32.58 | 170,901 | -0.93(-2.77%) |
Apr 21, 2011 | 32.91 | 33.58 | 32.79 | 33.50 | 112,095 | +0.94(+2.87%) |
Apr 20, 2011 | 32.11 | 32.70 | 32.05 | 32.57 | 102,152 | +0.94(+2.96%) |
Apr 19, 2011 | 31.39 | 31.71 | 31.28 | 31.63 | 61,390 | +0.44(+1.40%) |
Apr 18, 2011 | 31.16 | 31.25 | 30.87 | 31.20 | 81,906 | -0.62(-1.94%) |
Apr 15, 2011 | 31.54 | 32.17 | 31.36 | 31.81 | 111,497 | +0.16(+0.51%) |
Apr 14, 2011 | 31.22 | 31.66 | 31.05 | 31.65 | 92,978 | +0.14(+0.44%) |
Apr 13, 2011 | 31.34 | 31.61 | 30.97 | 31.51 | 163,668 | +0.53(+1.72%) |
Apr 12, 2011 | 31.32 | 31.64 | 30.98 | 30.98 | 133,059 | -0.59(-1.88%) |
Apr 11, 2011 | 32.33 | 32.38 | 31.56 | 31.57 | 84,583 | -0.80(-2.47%) |
Apr 08, 2011 | 33.05 | 33.05 | 32.27 | 32.37 | 205,686 | -0.46(-1.41%) |
Apr 07, 2011 | 33.11 | 33.56 | 32.81 | 32.84 | 166,083 | -0.20(-0.60%) |
Apr 06, 2011 | 32.66 | 33.15 | 32.61 | 33.03 | 194,505 | +0.50(+1.53%) |
Apr 05, 2011 | 32.42 | 32.96 | 32.32 | 32.53 | 95,024 | +0.00(+0.00%) |
Apr 04, 2011 | 32.71 | 32.96 | 32.47 | 32.53 | 135,113 | +0.04(+0.13%) |