Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 31.19 | 31.67 | 31.07 | 31.35 | 318,081 | +0.27(+0.88%) |
Jun 29, 2011 | 30.91 | 31.12 | 30.74 | 31.07 | 224,004 | +0.17(+0.56%) |
Jun 28, 2011 | 31.20 | 31.27 | 30.81 | 30.90 | 427,998 | -0.11(-0.35%) |
Jun 27, 2011 | 30.35 | 31.57 | 30.08 | 31.01 | 388,209 | +0.64(+2.11%) |
Jun 24, 2011 | 30.49 | 30.68 | 30.10 | 30.37 | 1,059,156 | -0.09(-0.31%) |
Jun 23, 2011 | 29.91 | 30.48 | 29.50 | 30.46 | 259,155 | +0.13(+0.44%) |
Jun 22, 2011 | 30.54 | 30.75 | 30.25 | 30.33 | 144,516 | -0.35(-1.14%) |
Jun 21, 2011 | 29.83 | 30.93 | 29.65 | 30.68 | 517,767 | +1.01(+3.40%) |
Jun 20, 2011 | 29.36 | 29.82 | 29.36 | 29.67 | 549,555 | +0.04(+0.13%) |
Jun 17, 2011 | 28.92 | 29.69 | 28.83 | 29.63 | 698,196 | +0.79(+2.74%) |
Jun 16, 2011 | 27.78 | 28.84 | 27.58 | 28.84 | 641,430 | +1.04(+3.74%) |
Jun 15, 2011 | 27.49 | 27.98 | 27.44 | 27.80 | 263,841 | -0.11(-0.39%) |
Jun 14, 2011 | 27.37 | 28.00 | 27.26 | 27.91 | 246,576 | +0.79(+2.93%) |
Jun 13, 2011 | 26.78 | 27.28 | 26.77 | 27.12 | 236,613 | +0.36(+1.36%) |
Jun 10, 2011 | 27.13 | 27.13 | 26.57 | 26.75 | 264,798 | -0.57(-2.10%) |
Jun 09, 2011 | 27.16 | 27.44 | 27.11 | 27.33 | 192,855 | +0.29(+1.07%) |
Jun 08, 2011 | 27.12 | 27.30 | 26.92 | 27.04 | 233,532 | -0.22(-0.79%) |
Jun 07, 2011 | 27.42 | 27.62 | 27.16 | 27.25 | 175,893 | -0.10(-0.38%) |
Jun 06, 2011 | 27.73 | 27.80 | 27.28 | 27.36 | 244,626 | -0.35(-1.25%) |
Jun 03, 2011 | 27.54 | 27.97 | 27.54 | 27.70 | 207,045 | -0.35(-1.25%) |
May 24, 2011 | 27.06 | 28.14 | 26.86 | 28.05 | 545,760 | +1.13(+4.20%) |
May 23, 2011 | 27.03 | 27.25 | 26.90 | 26.92 | 257,094 | -0.41(-1.51%) |
May 20, 2011 | 27.09 | 27.46 | 26.85 | 27.34 | 458,892 | +0.03(+0.10%) |
May 19, 2011 | 27.82 | 27.99 | 27.25 | 27.31 | 415,107 | -0.26(-0.95%) |
May 18, 2011 | 27.06 | 27.64 | 26.78 | 27.57 | 344,403 | +0.63(+2.33%) |
May 17, 2011 | 27.63 | 27.63 | 26.94 | 26.95 | 622,530 | -0.91(-3.28%) |
May 16, 2011 | 28.49 | 28.72 | 27.82 | 27.86 | 741,228 | -0.86(-2.99%) |
May 13, 2011 | 29.73 | 29.91 | 28.54 | 28.72 | 461,847 | -0.95(-3.21%) |
May 12, 2011 | 29.79 | 29.85 | 28.53 | 29.67 | 955,515 | -0.98(-3.19%) |
May 11, 2011 | 30.64 | 30.82 | 30.41 | 30.65 | 286,164 | -0.16(-0.51%) |
May 10, 2011 | 30.23 | 30.82 | 29.76 | 30.81 | 104,649 | +0.65(+2.16%) |
May 09, 2011 | 29.55 | 30.57 | 29.42 | 30.16 | 382,695 | +0.64(+2.15%) |
May 06, 2011 | 29.90 | 30.00 | 29.46 | 29.52 | 101,241 | +0.03(+0.11%) |
May 05, 2011 | 29.43 | 30.05 | 29.12 | 29.49 | 202,461 | -0.02(-0.07%) |
May 04, 2011 | 29.06 | 30.04 | 28.84 | 29.51 | 392,394 | +0.61(+2.11%) |
May 03, 2011 | 29.47 | 29.73 | 28.81 | 28.90 | 305,064 | -0.62(-2.09%) |
May 02, 2011 | 29.68 | 30.07 | 29.52 | 29.52 | 148,074 | -0.37(-1.25%) |
Apr 29, 2011 | 30.11 | 30.31 | 29.87 | 29.89 | 252,345 | -0.08(-0.28%) |
Apr 28, 2011 | 29.87 | 30.29 | 29.87 | 29.97 | 102,549 | +0.05(+0.18%) |
Apr 27, 2011 | 30.00 | 30.00 | 29.53 | 29.92 | 83,328 | -0.05(-0.16%) |
Apr 26, 2011 | 29.39 | 30.42 | 29.39 | 29.97 | 300,810 | +0.70(+2.40%) |
Apr 25, 2011 | 29.57 | 29.74 | 28.98 | 29.26 | 245,994 | -0.51(-1.72%) |
Apr 21, 2011 | 29.86 | 29.96 | 29.00 | 29.78 | 239,121 | +0.15(+0.51%) |
Apr 20, 2011 | 29.33 | 29.81 | 29.30 | 29.63 | 436,668 | +0.60(+2.07%) |
Apr 19, 2011 | 29.00 | 29.15 | 28.82 | 29.03 | 180,864 | +0.01(+0.03%) |
Apr 18, 2011 | 29.01 | 29.11 | 28.57 | 29.02 | 180,294 | -0.41(-1.39%) |
Apr 15, 2011 | 29.25 | 29.69 | 29.20 | 29.43 | 162,702 | +0.11(+0.36%) |
Apr 14, 2011 | 29.17 | 29.38 | 29.01 | 29.32 | 253,254 | +0.02(+0.06%) |
Apr 13, 2011 | 29.71 | 29.73 | 29.00 | 29.30 | 229,293 | -0.20(-0.69%) |
Apr 12, 2011 | 29.72 | 29.80 | 29.51 | 29.51 | 170,568 | -0.46(-1.55%) |
Apr 11, 2011 | 30.58 | 30.80 | 29.81 | 29.97 | 219,582 | -0.65(-2.13%) |
Apr 08, 2011 | 31.36 | 31.64 | 30.44 | 30.62 | 201,339 | -0.48(-1.54%) |
Apr 07, 2011 | 31.54 | 31.77 | 31.08 | 31.10 | 239,790 | -0.47(-1.49%) |
Apr 06, 2011 | 32.08 | 32.08 | 31.36 | 31.57 | 221,115 | -0.41(-1.28%) |
Apr 05, 2011 | 31.21 | 32.08 | 30.93 | 31.98 | 358,941 | +0.84(+2.71%) |
Apr 04, 2011 | 31.55 | 31.67 | 31.10 | 31.14 | 271,833 | -0.34(-1.09%) |