Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 24.03 | 24.65 | 24.00 | 24.58 | 1,235,742 | +0.58(+2.41%) |
Jun 29, 2011 | 23.99 | 24.15 | 23.77 | 24.00 | 1,032,014 | +0.16(+0.68%) |
Jun 28, 2011 | 23.76 | 24.01 | 23.67 | 23.84 | 789,279 | +0.13(+0.54%) |
Jun 27, 2011 | 23.57 | 23.76 | 23.37 | 23.71 | 1,443,345 | +0.14(+0.61%) |
Jun 24, 2011 | 23.61 | 23.77 | 23.40 | 23.57 | 3,151,827 | +0.08(+0.36%) |
Jun 23, 2011 | 22.99 | 23.55 | 22.65 | 23.48 | 2,658,026 | +0.14(+0.62%) |
Jun 22, 2011 | 23.15 | 23.50 | 23.03 | 23.34 | 2,573,854 | +0.19(+0.81%) |
Jun 21, 2011 | 22.30 | 23.18 | 22.16 | 23.15 | 2,945,632 | +1.00(+4.52%) |
Jun 20, 2011 | 22.13 | 22.31 | 22.04 | 22.15 | 3,079,554 | -0.23(-1.02%) |
Jun 17, 2011 | 22.02 | 22.47 | 22.00 | 22.38 | 1,864,248 | +0.58(+2.65%) |
Jun 16, 2011 | 21.93 | 21.99 | 21.46 | 21.80 | 1,317,504 | -0.15(-0.70%) |
Jun 15, 2011 | 22.01 | 22.21 | 21.86 | 21.96 | 1,197,942 | -0.29(-1.30%) |
Jun 14, 2011 | 22.32 | 22.54 | 22.18 | 22.24 | 1,767,361 | +0.20(+0.89%) |
Jun 13, 2011 | 22.05 | 22.29 | 21.87 | 22.05 | 1,638,233 | +0.01(+0.04%) |
Jun 10, 2011 | 22.48 | 22.53 | 22.01 | 22.04 | 1,774,450 | -0.52(-2.30%) |
Jun 09, 2011 | 22.38 | 22.67 | 22.32 | 22.56 | 1,722,561 | +0.23(+1.03%) |
Jun 08, 2011 | 22.47 | 22.59 | 22.24 | 22.33 | 2,233,054 | -0.28(-1.24%) |
Jun 07, 2011 | 22.38 | 22.75 | 22.19 | 22.61 | 1,856,042 | +0.38(+1.72%) |
Jun 06, 2011 | 22.54 | 22.54 | 22.13 | 22.23 | 1,328,503 | -0.28(-1.25%) |
Jun 03, 2011 | 22.51 | 22.95 | 22.36 | 22.51 | 1,823,493 | -0.57(-2.47%) |
May 24, 2011 | 23.28 | 23.37 | 22.89 | 23.08 | 1,935,947 | -0.07(-0.29%) |
May 23, 2011 | 23.63 | 23.70 | 23.01 | 23.15 | 2,008,723 | -0.85(-3.54%) |
May 20, 2011 | 24.24 | 24.29 | 23.68 | 23.99 | 1,794,311 | -0.32(-1.33%) |
May 19, 2011 | 24.52 | 24.59 | 24.27 | 24.32 | 1,487,622 | -0.07(-0.28%) |
May 18, 2011 | 24.21 | 24.66 | 24.13 | 24.39 | 1,662,685 | +0.20(+0.84%) |
May 17, 2011 | 24.63 | 24.74 | 24.12 | 24.18 | 1,802,992 | -0.59(-2.37%) |
May 16, 2011 | 24.93 | 25.18 | 24.67 | 24.77 | 1,683,211 | -0.20(-0.78%) |
May 13, 2011 | 25.57 | 25.77 | 24.89 | 24.96 | 2,360,737 | -0.59(-2.29%) |
May 12, 2011 | 25.48 | 25.65 | 25.43 | 25.55 | 1,974,983 | -0.02(-0.07%) |
May 11, 2011 | 25.97 | 26.02 | 25.46 | 25.57 | 2,766,943 | -0.51(-1.95%) |
May 10, 2011 | 25.91 | 26.13 | 25.74 | 26.08 | 1,816,326 | +0.20(+0.79%) |
May 09, 2011 | 25.86 | 26.13 | 25.71 | 25.87 | 1,863,657 | -0.10(-0.39%) |
May 06, 2011 | 26.42 | 26.42 | 25.70 | 25.97 | 2,916,175 | -0.01(-0.03%) |
May 05, 2011 | 25.72 | 26.25 | 25.68 | 25.98 | 2,423,650 | +0.06(+0.23%) |
May 04, 2011 | 26.46 | 26.52 | 25.62 | 25.92 | 2,939,087 | -0.57(-2.15%) |
May 03, 2011 | 26.12 | 26.56 | 25.97 | 26.49 | 2,922,247 | +0.18(+0.68%) |
May 02, 2011 | 26.28 | 26.32 | 26.20 | 26.31 | 2,909,230 | -0.58(-2.15%) |
Apr 29, 2011 | 27.16 | 27.28 | 25.71 | 26.89 | 5,663,180 | -0.61(-2.22%) |
Apr 28, 2011 | 29.30 | 29.73 | 27.09 | 27.50 | 4,339,046 | -2.67(-8.84%) |
Apr 27, 2011 | 30.12 | 30.18 | 29.68 | 30.17 | 1,264,269 | +0.13(+0.42%) |
Apr 26, 2011 | 29.65 | 30.20 | 29.57 | 30.04 | 969,626 | +0.63(+2.14%) |
Apr 25, 2011 | 29.63 | 29.68 | 29.25 | 29.41 | 480,116 | -0.27(-0.92%) |
Apr 21, 2011 | 29.22 | 29.78 | 29.18 | 29.69 | 709,452 | +0.71(+2.46%) |
Apr 20, 2011 | 29.29 | 29.38 | 28.86 | 28.97 | 752,736 | +0.31(+1.07%) |
Apr 19, 2011 | 28.55 | 28.85 | 28.31 | 28.67 | 765,159 | +0.31(+1.11%) |
Apr 18, 2011 | 28.22 | 28.41 | 27.82 | 28.35 | 1,266,086 | -0.22(-0.77%) |
Apr 15, 2011 | 27.94 | 28.67 | 27.78 | 28.57 | 1,378,926 | +0.66(+2.37%) |
Apr 14, 2011 | 27.58 | 27.95 | 27.45 | 27.91 | 667,931 | +0.15(+0.55%) |
Apr 13, 2011 | 28.34 | 28.45 | 27.68 | 27.76 | 1,252,128 | -0.29(-1.03%) |
Apr 12, 2011 | 28.48 | 28.54 | 27.97 | 28.05 | 1,807,765 | -0.67(-2.34%) |
Apr 11, 2011 | 29.23 | 29.41 | 28.54 | 28.72 | 1,127,937 | -0.42(-1.43%) |
Apr 08, 2011 | 30.09 | 30.27 | 28.98 | 29.13 | 1,206,877 | -0.79(-2.64%) |
Apr 07, 2011 | 30.38 | 30.71 | 29.86 | 29.92 | 887,813 | -0.49(-1.62%) |
Apr 06, 2011 | 30.81 | 30.87 | 30.27 | 30.42 | 579,212 | -0.15(-0.50%) |
Apr 05, 2011 | 30.75 | 31.01 | 30.49 | 30.57 | 1,213,231 | -0.31(-1.02%) |
Apr 04, 2011 | 30.74 | 31.20 | 30.74 | 30.88 | 1,112,330 | +0.27(+0.89%) |