Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 33.55 | 33.55 | 32.41 | 33.00 | 88,788 | -0.39(-1.17%) |
Jun 29, 2011 | 33.20 | 33.68 | 32.72 | 33.39 | 92,234 | +0.35(+1.06%) |
Jun 28, 2011 | 31.63 | 33.49 | 31.21 | 33.04 | 109,845 | +1.55(+4.92%) |
Jun 27, 2011 | 31.30 | 31.72 | 31.17 | 31.49 | 49,451 | +0.16(+0.51%) |
Jun 24, 2011 | 30.93 | 31.40 | 30.68 | 31.33 | 105,601 | +0.33(+1.06%) |
Jun 23, 2011 | 29.84 | 31.18 | 29.84 | 31.00 | 50,452 | +0.94(+3.13%) |
Jun 22, 2011 | 29.73 | 30.66 | 29.55 | 30.06 | 49,570 | +0.26(+0.87%) |
Jun 21, 2011 | 29.50 | 30.10 | 29.21 | 29.80 | 113,636 | +0.31(+1.05%) |
Jun 20, 2011 | 29.13 | 29.50 | 28.02 | 29.49 | 87,564 | +0.46(+1.58%) |
Jun 17, 2011 | 28.94 | 29.12 | 27.99 | 29.03 | 84,847 | +0.20(+0.68%) |
Jun 16, 2011 | 28.85 | 29.07 | 28.58 | 28.84 | 39,371 | +0.18(+0.61%) |
Jun 15, 2011 | 28.72 | 29.07 | 28.64 | 28.66 | 30,830 | -0.41(-1.41%) |
Jun 14, 2011 | 28.12 | 29.07 | 28.12 | 29.07 | 49,936 | +0.94(+3.34%) |
Jun 13, 2011 | 28.17 | 28.24 | 27.93 | 28.13 | 56,370 | +0.01(+0.04%) |
Jun 10, 2011 | 28.44 | 28.58 | 27.81 | 28.12 | 47,242 | -0.49(-1.71%) |
Jun 09, 2011 | 28.60 | 28.89 | 28.14 | 28.61 | 48,158 | +0.15(+0.53%) |
Jun 08, 2011 | 28.06 | 28.60 | 28.00 | 28.46 | 47,120 | +0.33(+1.17%) |
Jun 07, 2011 | 27.73 | 28.45 | 27.50 | 28.13 | 85,996 | +0.55(+1.99%) |
Jun 06, 2011 | 27.05 | 28.44 | 26.87 | 27.58 | 83,618 | +0.58(+2.15%) |
Jun 03, 2011 | 26.90 | 27.21 | 26.07 | 27.00 | 53,853 | +3.22(+13.54%) |
May 24, 2011 | 23.86 | 24.26 | 23.74 | 23.78 | 42,625 | +0.02(+0.08%) |
May 23, 2011 | 23.95 | 24.10 | 23.73 | 23.76 | 43,512 | -0.31(-1.29%) |
May 20, 2011 | 24.41 | 24.60 | 24.00 | 24.07 | 74,673 | -0.50(-2.05%) |
May 19, 2011 | 24.79 | 24.79 | 24.44 | 24.57 | 34,876 | -0.14(-0.55%) |
May 18, 2011 | 24.57 | 24.77 | 24.17 | 24.71 | 19,968 | +0.24(+0.98%) |
May 17, 2011 | 24.91 | 24.91 | 24.42 | 24.47 | 23,306 | -0.45(-1.81%) |
May 16, 2011 | 25.45 | 25.45 | 24.87 | 24.92 | 21,147 | -0.56(-2.20%) |
May 13, 2011 | 25.47 | 25.65 | 25.13 | 25.48 | 27,050 | -0.05(-0.20%) |
May 12, 2011 | 24.49 | 25.68 | 24.49 | 25.53 | 29,120 | +0.94(+3.82%) |
May 11, 2011 | 24.51 | 24.72 | 24.44 | 24.59 | 14,172 | +0.04(+0.16%) |
May 10, 2011 | 24.64 | 24.93 | 24.32 | 24.55 | 67,365 | -0.01(-0.04%) |
May 09, 2011 | 24.48 | 24.73 | 24.41 | 24.56 | 27,049 | +0.01(+0.04%) |
May 06, 2011 | 24.93 | 24.93 | 24.42 | 24.55 | 17,836 | -0.10(-0.41%) |
May 05, 2011 | 25.00 | 25.20 | 24.57 | 24.65 | 15,806 | -0.25(-1.00%) |
May 04, 2011 | 25.00 | 25.11 | 24.72 | 24.90 | 29,300 | -0.05(-0.20%) |
May 03, 2011 | 24.71 | 24.99 | 24.71 | 24.95 | 18,316 | +0.26(+1.05%) |
May 02, 2011 | 24.86 | 24.91 | 24.60 | 24.69 | 27,734 | +0.21(+0.86%) |
Apr 29, 2011 | 24.56 | 24.70 | 24.40 | 24.48 | 22,471 | -0.05(-0.20%) |
Apr 28, 2011 | 24.27 | 24.77 | 24.25 | 24.53 | 39,559 | +0.03(+0.12%) |
Apr 27, 2011 | 24.90 | 24.90 | 24.35 | 24.50 | 29,173 | -0.38(-1.53%) |
Apr 26, 2011 | 24.10 | 25.14 | 24.10 | 24.88 | 66,202 | +0.75(+3.11%) |
Apr 25, 2011 | 24.28 | 24.39 | 23.91 | 24.13 | 20,583 | -0.23(-0.94%) |
Apr 21, 2011 | 24.90 | 24.90 | 24.29 | 24.36 | 23,854 | -0.51(-2.05%) |
Apr 20, 2011 | 24.91 | 25.05 | 24.60 | 24.87 | 22,028 | +0.18(+0.73%) |
Apr 19, 2011 | 25.10 | 25.10 | 24.66 | 24.69 | 40,168 | -0.35(-1.40%) |
Apr 18, 2011 | 24.91 | 25.08 | 24.64 | 25.04 | 15,347 | -0.23(-0.91%) |
Apr 15, 2011 | 24.88 | 25.32 | 24.88 | 25.27 | 26,633 | +0.31(+1.24%) |
Apr 14, 2011 | 24.99 | 25.05 | 24.88 | 24.96 | 12,041 | -0.16(-0.64%) |
Apr 13, 2011 | 25.12 | 25.15 | 24.50 | 25.12 | 24,707 | +0.13(+0.52%) |
Apr 12, 2011 | 25.53 | 25.73 | 24.99 | 24.99 | 27,079 | -0.61(-2.38%) |
Apr 11, 2011 | 25.89 | 25.89 | 25.48 | 25.60 | 16,154 | -0.36(-1.39%) |
Apr 08, 2011 | 25.90 | 26.03 | 25.71 | 25.96 | 39,930 | +0.17(+0.66%) |
Apr 07, 2011 | 26.22 | 26.43 | 25.73 | 25.79 | 18,022 | -0.32(-1.23%) |
Apr 06, 2011 | 25.92 | 27.30 | 25.92 | 26.11 | 69,534 | +0.19(+0.73%) |
Apr 05, 2011 | 25.40 | 25.95 | 25.35 | 25.92 | 42,298 | +0.42(+1.65%) |
Apr 04, 2011 | 25.42 | 25.83 | 25.32 | 25.50 | 45,328 | -0.01(-0.04%) |