Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 26.82 | 27.37 | 26.75 | 27.21 | 1,033,582 | +0.40(+1.49%) |
Jun 29, 2011 | 26.32 | 26.99 | 26.05 | 26.81 | 1,245,397 | +0.52(+1.98%) |
Jun 28, 2011 | 25.65 | 26.42 | 25.46 | 26.29 | 1,469,926 | +0.65(+2.54%) |
Jun 27, 2011 | 25.39 | 25.71 | 25.25 | 25.64 | 454,922 | +0.09(+0.35%) |
Jun 24, 2011 | 25.74 | 25.76 | 25.38 | 25.55 | 1,116,464 | -0.23(-0.89%) |
Jun 23, 2011 | 25.49 | 25.86 | 25.13 | 25.78 | 625,542 | +0.06(+0.23%) |
Jun 22, 2011 | 25.76 | 26.09 | 25.55 | 25.72 | 396,161 | -0.13(-0.50%) |
Jun 21, 2011 | 25.66 | 25.99 | 25.34 | 25.85 | 1,034,866 | +0.35(+1.37%) |
Jun 20, 2011 | 25.60 | 25.81 | 25.41 | 25.50 | 479,240 | -0.16(-0.62%) |
Jun 17, 2011 | 25.78 | 25.79 | 25.27 | 25.66 | 1,261,862 | +0.01(+0.04%) |
Jun 16, 2011 | 25.91 | 25.93 | 25.30 | 25.65 | 786,228 | -0.24(-0.93%) |
Jun 15, 2011 | 25.81 | 26.52 | 25.75 | 25.89 | 476,915 | +0.00(+0.00%) |
Jun 14, 2011 | 26.06 | 26.24 | 25.80 | 25.89 | 388,936 | +0.02(+0.08%) |
Jun 13, 2011 | 26.19 | 26.34 | 25.76 | 25.87 | 581,400 | -0.16(-0.61%) |
Jun 10, 2011 | 26.94 | 27.05 | 25.85 | 26.03 | 925,506 | -1.02(-3.77%) |
Jun 09, 2011 | 27.13 | 27.33 | 26.74 | 27.05 | 380,129 | -0.07(-0.26%) |
Jun 08, 2011 | 27.73 | 27.81 | 27.00 | 27.12 | 861,861 | -0.34(-1.24%) |
Jun 07, 2011 | 27.42 | 27.59 | 27.25 | 27.46 | 540,987 | +0.23(+0.84%) |
Jun 06, 2011 | 27.83 | 28.00 | 27.09 | 27.23 | 504,735 | -0.78(-2.78%) |
Jun 03, 2011 | 28.09 | 28.39 | 27.67 | 28.01 | 493,424 | +1.97(+7.57%) |
May 24, 2011 | 25.84 | 26.17 | 25.40 | 26.04 | 1,028,649 | +0.41(+1.60%) |
May 23, 2011 | 25.81 | 25.90 | 25.42 | 25.63 | 625,436 | -0.54(-2.06%) |
May 20, 2011 | 25.95 | 26.23 | 25.95 | 26.17 | 572,387 | +0.06(+0.23%) |
May 19, 2011 | 26.25 | 26.37 | 25.77 | 26.11 | 850,819 | +0.00(+0.00%) |
May 18, 2011 | 26.08 | 26.23 | 25.88 | 26.11 | 995,564 | +0.12(+0.46%) |
May 17, 2011 | 26.10 | 26.15 | 25.83 | 25.99 | 900,661 | -0.27(-1.03%) |
May 16, 2011 | 26.50 | 26.66 | 26.14 | 26.26 | 469,481 | -0.38(-1.43%) |
May 13, 2011 | 26.50 | 26.89 | 26.46 | 26.64 | 807,390 | +0.15(+0.57%) |
May 12, 2011 | 26.10 | 26.54 | 26.01 | 26.49 | 607,069 | +0.29(+1.11%) |
May 11, 2011 | 25.99 | 26.35 | 25.87 | 26.20 | 717,542 | +0.29(+1.12%) |
May 10, 2011 | 25.61 | 26.02 | 25.61 | 25.91 | 670,430 | +0.28(+1.09%) |
May 09, 2011 | 25.42 | 25.71 | 25.24 | 25.63 | 654,640 | +0.18(+0.71%) |
May 06, 2011 | 25.54 | 25.65 | 25.21 | 25.45 | 577,753 | +0.21(+0.83%) |
May 05, 2011 | 25.66 | 26.04 | 25.21 | 25.24 | 579,205 | -0.57(-2.21%) |
May 04, 2011 | 26.35 | 26.68 | 25.76 | 25.81 | 651,435 | -0.63(-2.38%) |
May 03, 2011 | 27.11 | 27.44 | 26.19 | 26.44 | 521,845 | -0.86(-3.15%) |
May 02, 2011 | 27.25 | 27.42 | 26.73 | 27.30 | 786,838 | +0.41(+1.52%) |
Apr 29, 2011 | 26.64 | 26.98 | 26.41 | 26.89 | 688,965 | +0.43(+1.63%) |
Apr 28, 2011 | 26.54 | 26.79 | 26.26 | 26.46 | 418,379 | -0.35(-1.31%) |
Apr 27, 2011 | 26.23 | 26.83 | 26.12 | 26.81 | 801,967 | +0.70(+2.68%) |
Apr 26, 2011 | 26.19 | 26.45 | 26.04 | 26.11 | 944,405 | -0.07(-0.27%) |
Apr 25, 2011 | 26.64 | 26.72 | 26.12 | 26.18 | 485,635 | -0.54(-2.02%) |
Apr 21, 2011 | 26.92 | 26.99 | 26.53 | 26.72 | 469,199 | -0.20(-0.74%) |
Apr 20, 2011 | 26.77 | 27.01 | 26.48 | 26.92 | 743,302 | +0.47(+1.78%) |
Apr 19, 2011 | 26.88 | 26.99 | 26.31 | 26.45 | 417,558 | -0.53(-1.96%) |
Apr 18, 2011 | 26.49 | 26.99 | 26.23 | 26.98 | 884,753 | +0.22(+0.82%) |
Apr 15, 2011 | 26.45 | 26.90 | 26.22 | 26.76 | 708,628 | +0.39(+1.48%) |
Apr 14, 2011 | 26.42 | 26.79 | 26.23 | 26.37 | 1,102,853 | -0.10(-0.38%) |
Apr 13, 2011 | 25.15 | 26.83 | 25.01 | 26.47 | 1,751,527 | +1.46(+5.84%) |
Apr 12, 2011 | 24.97 | 25.10 | 24.85 | 25.01 | 731,880 | -0.17(-0.68%) |
Apr 11, 2011 | 24.93 | 25.33 | 24.93 | 25.18 | 1,063,658 | +0.25(+1.00%) |
Apr 08, 2011 | 25.42 | 25.52 | 24.76 | 24.93 | 740,271 | -0.45(-1.77%) |
Apr 07, 2011 | 25.36 | 25.76 | 25.22 | 25.38 | 629,446 | +0.02(+0.08%) |
Apr 06, 2011 | 25.40 | 25.55 | 25.12 | 25.36 | 319,579 | +0.08(+0.32%) |
Apr 05, 2011 | 25.47 | 25.76 | 25.19 | 25.28 | 726,384 | -0.29(-1.13%) |
Apr 04, 2011 | 25.42 | 25.79 | 25.21 | 25.57 | 530,789 | +0.12(+0.47%) |