Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 24.03 | 24.65 | 24.01 | 24.58 | 1,235,560 | +0.58(+2.41%) |
Jun 29, 2011 | 24.00 | 24.16 | 23.78 | 24.01 | 1,031,862 | +0.16(+0.68%) |
Jun 28, 2011 | 23.76 | 24.02 | 23.68 | 23.85 | 789,163 | +0.13(+0.54%) |
Jun 27, 2011 | 23.57 | 23.76 | 23.38 | 23.72 | 1,443,132 | +0.14(+0.61%) |
Jun 24, 2011 | 23.62 | 23.77 | 23.40 | 23.57 | 3,151,363 | +0.08(+0.36%) |
Jun 23, 2011 | 23.00 | 23.56 | 22.66 | 23.49 | 2,657,635 | +0.14(+0.62%) |
Jun 22, 2011 | 23.16 | 23.51 | 23.04 | 23.34 | 2,573,476 | +0.19(+0.81%) |
Jun 21, 2011 | 22.30 | 23.18 | 22.17 | 23.16 | 2,945,199 | +1.00(+4.52%) |
Jun 20, 2011 | 22.13 | 22.32 | 22.04 | 22.15 | 3,079,101 | -0.23(-1.02%) |
Jun 17, 2011 | 22.03 | 22.47 | 22.00 | 22.38 | 1,863,974 | +0.58(+2.65%) |
Jun 16, 2011 | 21.93 | 21.99 | 21.47 | 21.81 | 1,317,310 | -0.15(-0.70%) |
Jun 15, 2011 | 22.01 | 22.21 | 21.87 | 21.96 | 1,197,766 | -0.29(-1.30%) |
Jun 14, 2011 | 22.32 | 22.55 | 22.18 | 22.25 | 1,767,101 | +0.20(+0.89%) |
Jun 13, 2011 | 22.05 | 22.29 | 21.87 | 22.05 | 1,637,992 | +0.01(+0.04%) |
Jun 10, 2011 | 22.49 | 22.53 | 22.01 | 22.04 | 1,774,189 | -0.52(-2.30%) |
Jun 09, 2011 | 22.38 | 22.67 | 22.32 | 22.56 | 1,722,307 | +0.23(+1.03%) |
Jun 08, 2011 | 22.48 | 22.60 | 22.25 | 22.33 | 2,232,725 | -0.28(-1.24%) |
Jun 07, 2011 | 22.38 | 22.76 | 22.19 | 22.61 | 1,855,769 | +0.38(+1.72%) |
Jun 06, 2011 | 22.55 | 22.55 | 22.14 | 22.23 | 1,328,307 | -0.28(-1.25%) |
Jun 03, 2011 | 22.51 | 22.95 | 22.36 | 22.51 | 1,823,225 | -0.57(-2.47%) |
May 24, 2011 | 23.28 | 23.37 | 22.89 | 23.08 | 1,935,662 | -0.07(-0.29%) |
May 23, 2011 | 23.63 | 23.70 | 23.01 | 23.15 | 2,008,427 | -0.85(-3.54%) |
May 20, 2011 | 24.24 | 24.30 | 23.68 | 24.00 | 1,794,046 | -0.32(-1.33%) |
May 19, 2011 | 24.52 | 24.59 | 24.27 | 24.32 | 1,487,403 | -0.07(-0.28%) |
May 18, 2011 | 24.21 | 24.66 | 24.13 | 24.39 | 1,662,441 | +0.20(+0.84%) |
May 17, 2011 | 24.64 | 24.75 | 24.13 | 24.18 | 1,802,727 | -0.59(-2.37%) |
May 16, 2011 | 24.93 | 25.18 | 24.68 | 24.77 | 1,682,964 | -0.20(-0.78%) |
May 13, 2011 | 25.57 | 25.77 | 24.89 | 24.97 | 2,360,389 | -0.59(-2.29%) |
May 12, 2011 | 25.48 | 25.65 | 25.43 | 25.55 | 1,974,692 | -0.02(-0.07%) |
May 11, 2011 | 25.98 | 26.03 | 25.46 | 25.57 | 2,766,536 | -0.51(-1.95%) |
May 10, 2011 | 25.91 | 26.13 | 25.74 | 26.08 | 1,816,058 | +0.20(+0.79%) |
May 09, 2011 | 25.87 | 26.13 | 25.71 | 25.88 | 1,863,383 | -0.10(-0.39%) |
May 06, 2011 | 26.43 | 26.43 | 25.71 | 25.98 | 2,915,746 | -0.01(-0.03%) |
May 05, 2011 | 25.72 | 26.25 | 25.68 | 25.99 | 2,423,293 | +0.06(+0.23%) |
May 04, 2011 | 26.46 | 26.52 | 25.62 | 25.93 | 2,938,655 | -0.57(-2.15%) |
May 03, 2011 | 26.12 | 26.56 | 25.98 | 26.50 | 2,921,817 | +0.18(+0.68%) |
May 02, 2011 | 26.28 | 26.33 | 26.21 | 26.32 | 2,908,802 | -0.58(-2.15%) |
Apr 29, 2011 | 27.16 | 27.29 | 25.71 | 26.89 | 5,662,346 | -0.61(-2.22%) |
Apr 28, 2011 | 29.31 | 29.73 | 27.10 | 27.51 | 4,338,407 | -2.67(-8.84%) |
Apr 27, 2011 | 30.12 | 30.18 | 29.68 | 30.17 | 1,264,083 | +0.13(+0.42%) |
Apr 26, 2011 | 29.66 | 30.20 | 29.57 | 30.05 | 969,483 | +0.63(+2.14%) |
Apr 25, 2011 | 29.64 | 29.68 | 29.26 | 29.42 | 480,045 | -0.27(-0.92%) |
Apr 21, 2011 | 29.22 | 29.78 | 29.19 | 29.69 | 709,348 | +0.71(+2.46%) |
Apr 20, 2011 | 29.29 | 29.38 | 28.87 | 28.98 | 752,626 | +0.31(+1.07%) |
Apr 19, 2011 | 28.55 | 28.86 | 28.31 | 28.67 | 765,046 | +0.31(+1.11%) |
Apr 18, 2011 | 28.23 | 28.42 | 27.82 | 28.36 | 1,265,899 | -0.22(-0.77%) |
Apr 15, 2011 | 27.94 | 28.67 | 27.79 | 28.58 | 1,378,723 | +0.66(+2.37%) |
Apr 14, 2011 | 27.58 | 27.96 | 27.46 | 27.91 | 667,833 | +0.15(+0.55%) |
Apr 13, 2011 | 28.35 | 28.46 | 27.68 | 27.76 | 1,251,944 | -0.29(-1.03%) |
Apr 12, 2011 | 28.48 | 28.54 | 27.97 | 28.05 | 1,807,499 | -0.67(-2.34%) |
Apr 11, 2011 | 29.23 | 29.41 | 28.54 | 28.72 | 1,127,771 | -0.42(-1.43%) |
Apr 08, 2011 | 30.10 | 30.28 | 28.98 | 29.14 | 1,206,699 | -0.79(-2.64%) |
Apr 07, 2011 | 30.39 | 30.72 | 29.86 | 29.93 | 887,683 | -0.49(-1.62%) |
Apr 06, 2011 | 30.81 | 30.87 | 30.28 | 30.42 | 579,127 | -0.15(-0.50%) |
Apr 05, 2011 | 30.75 | 31.02 | 30.50 | 30.57 | 1,213,052 | -0.31(-1.02%) |
Apr 04, 2011 | 30.74 | 31.20 | 30.74 | 30.89 | 1,112,166 | +0.27(+0.89%) |