Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 24.49 | 24.68 | 24.42 | 24.58 | 1,311,148 | +0.15(+0.62%) |
Jun 29, 2011 | 24.22 | 24.50 | 24.22 | 24.43 | 1,778,119 | +0.27(+1.12%) |
Jun 28, 2011 | 24.15 | 24.22 | 24.10 | 24.16 | 1,783,035 | +0.04(+0.17%) |
Jun 27, 2011 | 24.12 | 24.21 | 23.88 | 24.12 | 1,088,803 | +0.11(+0.47%) |
Jun 24, 2011 | 24.21 | 24.34 | 23.97 | 24.01 | 2,006,230 | -0.22(-0.89%) |
Jun 23, 2011 | 24.56 | 24.58 | 24.13 | 24.22 | 2,787,418 | -0.61(-2.44%) |
Jun 22, 2011 | 24.95 | 25.07 | 24.81 | 24.83 | 1,014,287 | -0.14(-0.58%) |
Jun 21, 2011 | 25.09 | 25.11 | 24.88 | 24.97 | 1,537,863 | +0.05(+0.19%) |
Jun 20, 2011 | 24.89 | 24.93 | 24.82 | 24.93 | 815,396 | +0.18(+0.74%) |
Jun 17, 2011 | 24.82 | 25.04 | 24.72 | 24.74 | 2,885,859 | +0.12(+0.49%) |
Jun 16, 2011 | 24.61 | 24.68 | 24.45 | 24.62 | 1,722,289 | +0.03(+0.13%) |
Jun 15, 2011 | 25.06 | 25.10 | 24.42 | 24.59 | 2,137,700 | -0.61(-2.44%) |
Jun 14, 2011 | 25.22 | 25.30 | 25.09 | 25.21 | 1,417,818 | +0.18(+0.73%) |
Jun 13, 2011 | 25.19 | 25.19 | 24.91 | 25.02 | 1,351,830 | -0.14(-0.57%) |
Jun 10, 2011 | 25.21 | 25.40 | 25.05 | 25.17 | 2,637,208 | -0.18(-0.72%) |
Jun 09, 2011 | 24.88 | 25.36 | 24.79 | 25.35 | 1,737,940 | +0.50(+2.02%) |
Jun 08, 2011 | 25.10 | 25.10 | 24.78 | 24.85 | 1,708,880 | -0.33(-1.33%) |
Jun 07, 2011 | 24.90 | 25.31 | 24.80 | 25.18 | 2,885,525 | +0.37(+1.48%) |
Jun 06, 2011 | 24.80 | 25.11 | 24.78 | 24.82 | 1,526,488 | -0.06(-0.26%) |
Jun 03, 2011 | 24.88 | 25.14 | 24.82 | 24.88 | 1,294,131 | +0.04(+0.16%) |
May 24, 2011 | 25.12 | 25.19 | 24.84 | 24.84 | 1,352,680 | -0.26(-1.05%) |
May 23, 2011 | 25.21 | 25.25 | 25.08 | 25.10 | 819,492 | -0.37(-1.47%) |
May 20, 2011 | 25.68 | 25.77 | 25.44 | 25.48 | 1,519,940 | -0.22(-0.87%) |
May 19, 2011 | 25.76 | 25.83 | 25.55 | 25.70 | 998,941 | +0.14(+0.53%) |
May 18, 2011 | 25.38 | 25.64 | 25.31 | 25.56 | 1,131,339 | +0.20(+0.79%) |
May 17, 2011 | 25.40 | 25.54 | 25.25 | 25.36 | 1,889,138 | -0.09(-0.34%) |
May 16, 2011 | 25.55 | 25.68 | 25.41 | 25.45 | 1,524,158 | -0.24(-0.93%) |
May 13, 2011 | 25.91 | 25.97 | 25.64 | 25.69 | 1,053,129 | -0.22(-0.83%) |
May 12, 2011 | 25.72 | 25.93 | 25.52 | 25.91 | 1,596,813 | +0.13(+0.49%) |
May 11, 2011 | 25.91 | 26.11 | 25.54 | 25.78 | 1,567,565 | -0.17(-0.65%) |
May 10, 2011 | 25.94 | 26.12 | 25.83 | 25.95 | 1,507,608 | +0.06(+0.25%) |
May 09, 2011 | 25.85 | 26.01 | 25.75 | 25.88 | 810,516 | -0.02(-0.06%) |
May 06, 2011 | 26.36 | 26.49 | 25.82 | 25.90 | 1,215,056 | -0.24(-0.91%) |
May 05, 2011 | 26.25 | 26.34 | 26.04 | 26.14 | 2,111,849 | -0.20(-0.76%) |
May 04, 2011 | 26.70 | 26.72 | 26.03 | 26.34 | 2,444,004 | -0.40(-1.49%) |
May 03, 2011 | 26.11 | 26.91 | 25.98 | 26.74 | 3,489,457 | +0.48(+1.82%) |
May 02, 2011 | 26.31 | 26.31 | 26.26 | 26.26 | 1,503,008 | -0.14(-0.51%) |
Apr 29, 2011 | 26.08 | 26.41 | 25.99 | 26.39 | 1,389,344 | +0.33(+1.28%) |
Apr 28, 2011 | 26.54 | 26.59 | 26.03 | 26.06 | 1,738,422 | -0.53(-2.01%) |
Apr 27, 2011 | 26.46 | 26.62 | 26.35 | 26.59 | 761,393 | +0.13(+0.48%) |
Apr 26, 2011 | 26.64 | 26.64 | 26.43 | 26.46 | 1,309,462 | -0.02(-0.09%) |
Apr 25, 2011 | 26.46 | 26.55 | 26.41 | 26.49 | 788,865 | +0.06(+0.21%) |
Apr 21, 2011 | 26.55 | 26.68 | 26.40 | 26.43 | 1,144,807 | -0.21(-0.78%) |
Apr 20, 2011 | 26.44 | 26.88 | 26.44 | 26.64 | 1,189,707 | +0.45(+1.74%) |
Apr 19, 2011 | 26.13 | 26.20 | 25.97 | 26.19 | 1,438,881 | +0.06(+0.24%) |
Apr 18, 2011 | 26.24 | 26.27 | 25.96 | 26.12 | 1,453,093 | -0.39(-1.47%) |
Apr 15, 2011 | 26.52 | 26.56 | 26.24 | 26.51 | 1,079,834 | +0.10(+0.36%) |
Apr 14, 2011 | 26.33 | 26.46 | 26.16 | 26.42 | 887,175 | -0.06(-0.21%) |
Apr 13, 2011 | 26.37 | 26.52 | 26.31 | 26.47 | 982,141 | +0.17(+0.64%) |
Apr 12, 2011 | 26.19 | 26.48 | 26.04 | 26.31 | 2,184,095 | -0.02(-0.09%) |
Apr 11, 2011 | 26.18 | 26.67 | 26.18 | 26.33 | 1,684,377 | +0.17(+0.64%) |
Apr 08, 2011 | 26.61 | 26.62 | 26.03 | 26.16 | 1,922,530 | -0.30(-1.12%) |
Apr 07, 2011 | 26.39 | 26.69 | 26.32 | 26.46 | 1,927,178 | -0.01(-0.03%) |
Apr 06, 2011 | 26.35 | 26.50 | 26.20 | 26.46 | 1,048,923 | +0.18(+0.67%) |
Apr 05, 2011 | 26.33 | 26.45 | 26.15 | 26.29 | 1,160,372 | -0.10(-0.39%) |
Apr 04, 2011 | 26.44 | 26.50 | 26.20 | 26.39 | 1,508,502 | -0.10(-0.36%) |