Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 33.33 | 33.51 | 33.20 | 33.47 | 150,376 | +0.11(+0.34%) |
Jun 29, 2011 | 33.02 | 33.40 | 32.83 | 33.36 | 161,570 | +0.41(+1.24%) |
Jun 28, 2011 | 32.80 | 33.04 | 32.57 | 32.95 | 193,227 | +0.14(+0.44%) |
Jun 27, 2011 | 32.05 | 32.98 | 31.87 | 32.81 | 242,409 | +0.82(+2.55%) |
Jun 24, 2011 | 32.05 | 32.19 | 31.72 | 31.99 | 279,776 | +0.00(+0.00%) |
Jun 23, 2011 | 32.20 | 32.26 | 31.66 | 31.99 | 219,024 | -0.54(-1.65%) |
Jun 22, 2011 | 32.55 | 32.75 | 32.37 | 32.53 | 222,447 | -0.22(-0.66%) |
Jun 21, 2011 | 32.83 | 32.94 | 32.47 | 32.74 | 173,315 | +0.10(+0.29%) |
Jun 20, 2011 | 32.74 | 32.98 | 32.58 | 32.65 | 164,114 | -0.14(-0.41%) |
Jun 17, 2011 | 32.89 | 33.15 | 32.60 | 32.78 | 364,159 | +0.11(+0.34%) |
Jun 16, 2011 | 32.35 | 32.74 | 31.97 | 32.67 | 253,360 | +0.38(+1.19%) |
Jun 15, 2011 | 32.42 | 33.06 | 32.09 | 32.29 | 295,972 | -0.49(-1.49%) |
Jun 14, 2011 | 32.76 | 33.02 | 32.59 | 32.78 | 148,801 | +0.34(+1.06%) |
Jun 13, 2011 | 32.47 | 32.56 | 32.19 | 32.43 | 115,195 | +0.10(+0.30%) |
Jun 10, 2011 | 32.77 | 32.91 | 32.00 | 32.34 | 281,274 | -0.62(-1.89%) |
Jun 09, 2011 | 33.14 | 33.26 | 32.91 | 32.96 | 181,009 | -0.05(-0.15%) |
Jun 08, 2011 | 32.93 | 33.29 | 32.79 | 33.01 | 201,526 | +0.04(+0.11%) |
Jun 07, 2011 | 33.29 | 33.44 | 32.97 | 32.97 | 197,875 | -0.06(-0.17%) |
Jun 06, 2011 | 33.07 | 33.32 | 32.72 | 33.03 | 198,056 | -0.21(-0.65%) |
Jun 03, 2011 | 33.21 | 33.56 | 32.96 | 33.24 | 219,625 | +0.10(+0.31%) |
May 24, 2011 | 33.41 | 33.45 | 33.04 | 33.14 | 224,029 | -0.15(-0.45%) |
May 23, 2011 | 33.21 | 33.42 | 33.16 | 33.29 | 203,090 | -0.10(-0.29%) |
May 20, 2011 | 33.41 | 33.65 | 33.35 | 33.39 | 204,500 | -0.11(-0.32%) |
May 19, 2011 | 33.79 | 33.80 | 33.27 | 33.49 | 183,417 | -0.08(-0.23%) |
May 18, 2011 | 33.32 | 33.65 | 33.15 | 33.57 | 358,615 | +0.45(+1.37%) |
May 17, 2011 | 33.01 | 33.36 | 33.01 | 33.12 | 129,774 | +0.01(+0.02%) |
May 16, 2011 | 33.22 | 33.52 | 33.11 | 33.11 | 91,753 | -0.29(-0.86%) |
May 13, 2011 | 33.51 | 33.71 | 33.20 | 33.39 | 190,210 | -0.14(-0.43%) |
May 12, 2011 | 33.08 | 33.56 | 33.06 | 33.54 | 218,821 | +0.36(+1.08%) |
May 11, 2011 | 33.67 | 33.67 | 33.12 | 33.18 | 173,596 | -0.45(-1.35%) |
May 10, 2011 | 33.47 | 33.70 | 33.30 | 33.63 | 121,209 | +0.34(+1.03%) |
May 09, 2011 | 33.03 | 33.47 | 33.01 | 33.29 | 134,167 | +0.17(+0.50%) |
May 06, 2011 | 33.54 | 33.75 | 33.06 | 33.12 | 158,113 | +0.06(+0.19%) |
May 05, 2011 | 33.01 | 33.52 | 32.83 | 33.06 | 197,475 | +0.05(+0.14%) |
May 04, 2011 | 33.34 | 33.37 | 32.86 | 33.01 | 235,320 | -0.33(-0.98%) |
May 03, 2011 | 33.01 | 33.57 | 33.01 | 33.34 | 203,265 | +0.12(+0.36%) |
May 02, 2011 | 33.33 | 33.74 | 33.19 | 33.22 | 229,730 | -0.27(-0.81%) |
Apr 29, 2011 | 33.92 | 33.96 | 33.45 | 33.49 | 230,833 | -0.28(-0.82%) |
Apr 28, 2011 | 33.64 | 33.86 | 33.32 | 33.77 | 215,624 | +0.17(+0.52%) |
Apr 27, 2011 | 32.89 | 34.01 | 32.61 | 33.59 | 267,541 | +0.60(+1.81%) |
Apr 26, 2011 | 30.99 | 33.12 | 30.99 | 33.00 | 492,473 | +2.19(+7.10%) |
Apr 25, 2011 | 30.96 | 31.24 | 30.78 | 30.81 | 210,759 | -0.21(-0.69%) |
Apr 21, 2011 | 30.92 | 31.03 | 30.71 | 31.02 | 235,835 | +0.29(+0.93%) |
Apr 20, 2011 | 30.30 | 30.75 | 30.13 | 30.74 | 236,137 | +0.81(+2.71%) |
Apr 19, 2011 | 30.28 | 30.31 | 29.65 | 29.93 | 238,381 | -0.18(-0.61%) |
Apr 18, 2011 | 29.50 | 30.16 | 29.50 | 30.11 | 283,382 | +0.13(+0.42%) |
Apr 15, 2011 | 29.37 | 30.03 | 29.20 | 29.98 | 173,537 | +0.51(+1.72%) |
Apr 14, 2011 | 29.42 | 29.50 | 29.23 | 29.47 | 192,564 | -0.13(-0.42%) |
Apr 13, 2011 | 29.93 | 29.93 | 29.47 | 29.60 | 167,564 | -0.20(-0.67%) |
Apr 12, 2011 | 29.89 | 30.01 | 29.60 | 29.80 | 206,397 | -0.32(-1.06%) |
Apr 11, 2011 | 30.21 | 30.27 | 30.09 | 30.12 | 152,185 | -0.14(-0.47%) |
Apr 08, 2011 | 30.14 | 30.35 | 30.01 | 30.26 | 275,236 | +0.11(+0.37%) |
Apr 07, 2011 | 30.47 | 30.68 | 30.03 | 30.15 | 129,212 | -0.35(-1.15%) |
Apr 06, 2011 | 29.95 | 30.56 | 29.93 | 30.50 | 126,939 | +0.60(+2.00%) |
Apr 05, 2011 | 29.87 | 30.01 | 29.83 | 29.90 | 107,112 | -0.11(-0.37%) |
Apr 04, 2011 | 29.97 | 30.06 | 29.80 | 30.01 | 208,397 | +0.14(+0.48%) |