Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 29.87 | 29.93 | 28.68 | 28.78 | 402,830 | -0.94(-3.16%) |
Jun 29, 2011 | 29.60 | 30.00 | 29.01 | 29.72 | 309,657 | +0.44(+1.50%) |
Jun 28, 2011 | 28.84 | 30.36 | 28.84 | 29.28 | 420,114 | +0.63(+2.20%) |
Jun 27, 2011 | 29.00 | 29.01 | 28.11 | 28.65 | 225,966 | -0.22(-0.76%) |
Jun 24, 2011 | 29.18 | 29.18 | 28.40 | 28.87 | 361,282 | -0.07(-0.24%) |
Jun 23, 2011 | 28.94 | 29.12 | 28.08 | 28.94 | 271,897 | -0.05(-0.17%) |
Jun 22, 2011 | 29.50 | 29.82 | 28.79 | 28.99 | 272,867 | -0.48(-1.63%) |
Jun 21, 2011 | 29.65 | 30.18 | 29.30 | 29.47 | 388,405 | +0.40(+1.38%) |
Jun 20, 2011 | 29.14 | 29.39 | 28.16 | 29.07 | 453,052 | +0.81(+2.87%) |
Jun 17, 2011 | 28.67 | 29.04 | 27.87 | 28.26 | 431,828 | -0.28(-0.98%) |
Jun 16, 2011 | 29.21 | 30.15 | 28.50 | 28.54 | 454,238 | -0.70(-2.39%) |
Jun 15, 2011 | 30.05 | 30.33 | 28.86 | 29.24 | 326,639 | -1.18(-3.88%) |
Jun 14, 2011 | 29.94 | 30.97 | 29.77 | 30.42 | 403,236 | +1.05(+3.58%) |
Jun 13, 2011 | 30.41 | 30.78 | 29.11 | 29.37 | 461,704 | -0.57(-1.90%) |
Jun 10, 2011 | 30.57 | 30.68 | 29.70 | 29.94 | 741,915 | -0.46(-1.51%) |
Jun 09, 2011 | 29.00 | 30.50 | 28.26 | 30.40 | 2,369,071 | +3.30(+12.18%) |
Jun 08, 2011 | 27.25 | 27.57 | 26.61 | 27.10 | 479,755 | -0.24(-0.88%) |
Jun 07, 2011 | 26.32 | 28.20 | 26.32 | 27.34 | 586,707 | +1.04(+3.95%) |
Jun 06, 2011 | 26.42 | 27.44 | 26.00 | 26.30 | 439,897 | -0.57(-2.12%) |
Jun 03, 2011 | 25.07 | 26.91 | 24.91 | 26.87 | 588,605 | +0.62(+2.36%) |
May 24, 2011 | 25.70 | 26.76 | 25.50 | 26.25 | 626,298 | +0.53(+2.06%) |
May 23, 2011 | 24.50 | 26.04 | 24.30 | 25.72 | 510,710 | +0.96(+3.88%) |
May 20, 2011 | 25.13 | 25.31 | 24.56 | 24.76 | 401,485 | -0.38(-1.49%) |
May 19, 2011 | 26.50 | 26.65 | 25.10 | 25.14 | 501,258 | -1.09(-4.17%) |
May 18, 2011 | 26.16 | 26.44 | 26.04 | 26.23 | 291,466 | +0.13(+0.50%) |
May 17, 2011 | 26.56 | 27.07 | 26.01 | 26.10 | 268,080 | -0.67(-2.50%) |
May 16, 2011 | 27.02 | 27.09 | 26.17 | 26.77 | 644,656 | -0.48(-1.76%) |
May 13, 2011 | 28.19 | 28.31 | 27.20 | 27.25 | 285,169 | -0.85(-3.02%) |
May 12, 2011 | 28.35 | 28.43 | 27.79 | 28.10 | 344,049 | -0.50(-1.75%) |
May 11, 2011 | 30.15 | 30.25 | 28.25 | 28.60 | 517,803 | -1.70(-5.61%) |
May 10, 2011 | 29.17 | 30.30 | 29.00 | 30.30 | 742,778 | +1.30(+4.48%) |
May 09, 2011 | 29.16 | 29.49 | 28.65 | 29.00 | 506,727 | -0.18(-0.62%) |
May 06, 2011 | 29.92 | 30.55 | 28.81 | 29.18 | 2,101,249 | -1.27(-4.17%) |
May 05, 2011 | 30.95 | 31.75 | 30.25 | 30.45 | 387,206 | -0.90(-2.87%) |
May 04, 2011 | 30.86 | 31.97 | 30.75 | 31.35 | 464,658 | +0.35(+1.13%) |
May 03, 2011 | 31.43 | 31.80 | 30.72 | 31.00 | 249,650 | -0.38(-1.21%) |
May 02, 2011 | 31.56 | 31.86 | 30.73 | 31.38 | 271,819 | -0.08(-0.25%) |
Apr 29, 2011 | 29.78 | 31.75 | 29.31 | 31.46 | 331,746 | +1.08(+3.55%) |
Apr 28, 2011 | 30.53 | 30.69 | 30.02 | 30.38 | 182,220 | -0.14(-0.46%) |
Apr 27, 2011 | 31.74 | 31.74 | 30.17 | 30.52 | 236,066 | -1.15(-3.63%) |
Apr 26, 2011 | 31.53 | 32.03 | 31.25 | 31.67 | 355,940 | +0.49(+1.57%) |
Apr 25, 2011 | 31.46 | 31.69 | 30.89 | 31.18 | 175,066 | -0.06(-0.19%) |
Apr 21, 2011 | 31.86 | 32.00 | 31.21 | 31.24 | 256,637 | -0.05(-0.16%) |
Apr 20, 2011 | 31.50 | 31.76 | 30.85 | 31.29 | 253,044 | +0.38(+1.23%) |
Apr 19, 2011 | 31.00 | 31.47 | 30.10 | 30.91 | 398,801 | -0.06(-0.19%) |
Apr 18, 2011 | 29.80 | 31.73 | 29.00 | 30.97 | 1,886,195 | +4.03(+14.96%) |
Apr 15, 2011 | 28.41 | 28.60 | 26.73 | 26.94 | 331,605 | -1.40(-4.94%) |
Apr 14, 2011 | 26.69 | 28.48 | 26.48 | 28.34 | 400,665 | +1.43(+5.31%) |
Apr 13, 2011 | 27.15 | 27.37 | 26.42 | 26.91 | 154,019 | +0.14(+0.52%) |
Apr 12, 2011 | 26.35 | 27.61 | 26.01 | 26.77 | 238,461 | +0.14(+0.53%) |
Apr 11, 2011 | 26.27 | 26.86 | 26.12 | 26.63 | 94,974 | +0.41(+1.56%) |
Apr 08, 2011 | 27.04 | 27.04 | 26.08 | 26.22 | 109,675 | -0.59(-2.20%) |
Apr 07, 2011 | 26.94 | 27.22 | 26.53 | 26.81 | 61,520 | -0.07(-0.26%) |
Apr 06, 2011 | 27.76 | 27.99 | 26.75 | 26.88 | 83,067 | -0.63(-2.29%) |
Apr 05, 2011 | 27.70 | 28.20 | 27.26 | 27.51 | 163,561 | -0.10(-0.36%) |
Apr 04, 2011 | 26.48 | 27.75 | 26.29 | 27.61 | 159,608 | +1.24(+4.70%) |