Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 25.81 | 26.34 | 25.73 | 25.76 | 11,452,978 | +0.12(+0.46%) |
Jun 29, 2011 | 25.52 | 25.81 | 25.26 | 25.64 | 9,647,959 | +0.24(+0.93%) |
Jun 28, 2011 | 24.83 | 25.45 | 24.79 | 25.41 | 8,305,793 | +0.68(+2.74%) |
Jun 27, 2011 | 24.19 | 25.04 | 23.90 | 24.73 | 10,175,665 | +0.51(+2.09%) |
Jun 24, 2011 | 24.15 | 24.60 | 24.15 | 24.23 | 14,841,489 | +0.08(+0.34%) |
Jun 23, 2011 | 23.70 | 24.18 | 23.22 | 24.14 | 9,969,043 | +0.04(+0.15%) |
Jun 22, 2011 | 24.21 | 24.39 | 24.09 | 24.11 | 8,123,527 | -0.23(-0.93%) |
Jun 21, 2011 | 23.98 | 24.54 | 23.93 | 24.33 | 9,255,373 | +0.49(+2.05%) |
Jun 20, 2011 | 23.84 | 23.94 | 23.75 | 23.85 | 7,885,499 | +0.44(+1.89%) |
Jun 17, 2011 | 23.18 | 24.00 | 23.15 | 23.40 | 14,124,913 | +0.47(+2.05%) |
Jun 16, 2011 | 23.19 | 23.28 | 22.63 | 22.93 | 9,951,305 | -0.31(-1.32%) |
Jun 15, 2011 | 23.38 | 23.68 | 23.07 | 23.24 | 11,340,693 | -0.46(-1.95%) |
Jun 14, 2011 | 23.66 | 23.92 | 23.55 | 23.70 | 8,763,275 | +0.35(+1.51%) |
Jun 13, 2011 | 23.69 | 23.97 | 23.19 | 23.35 | 8,538,660 | -0.34(-1.45%) |
Jun 10, 2011 | 23.97 | 24.04 | 23.59 | 23.69 | 8,691,560 | -0.46(-1.91%) |
Jun 09, 2011 | 23.85 | 24.40 | 23.78 | 24.15 | 10,512,800 | +0.29(+1.21%) |
Jun 08, 2011 | 23.92 | 24.05 | 23.45 | 23.86 | 9,081,048 | -0.05(-0.23%) |
Jun 07, 2011 | 24.03 | 24.26 | 23.90 | 23.92 | 6,589,284 | +0.08(+0.34%) |
Jun 06, 2011 | 24.39 | 24.57 | 23.81 | 23.84 | 8,581,735 | -0.67(-2.72%) |
Jun 03, 2011 | 24.18 | 24.77 | 24.04 | 24.50 | 11,396,048 | +0.76(+3.19%) |
May 24, 2011 | 24.16 | 24.32 | 23.69 | 23.75 | 13,342,587 | -0.32(-1.31%) |
May 23, 2011 | 23.90 | 24.16 | 23.60 | 24.06 | 8,365,864 | -0.25(-1.04%) |
May 20, 2011 | 24.55 | 24.61 | 24.23 | 24.31 | 7,841,190 | -0.33(-1.35%) |
May 19, 2011 | 24.50 | 24.76 | 24.42 | 24.65 | 8,574,970 | +0.29(+1.18%) |
May 18, 2011 | 23.55 | 24.57 | 23.55 | 24.36 | 12,745,249 | +0.88(+3.76%) |
May 17, 2011 | 22.93 | 23.60 | 22.72 | 23.48 | 14,605,095 | +0.51(+2.24%) |
May 16, 2011 | 23.30 | 23.50 | 22.94 | 22.96 | 10,234,893 | -0.41(-1.73%) |
May 13, 2011 | 24.07 | 24.08 | 23.37 | 23.37 | 12,432,107 | -0.50(-2.08%) |
May 12, 2011 | 24.13 | 24.24 | 23.75 | 23.86 | 11,752,413 | -0.36(-1.49%) |
May 11, 2011 | 24.54 | 24.61 | 24.02 | 24.22 | 13,030,196 | -0.56(-2.25%) |
May 10, 2011 | 24.06 | 24.90 | 23.96 | 24.78 | 11,108,411 | +0.81(+3.38%) |
May 09, 2011 | 23.90 | 24.16 | 23.65 | 23.97 | 6,140,239 | +0.04(+0.15%) |
May 06, 2011 | 24.31 | 24.39 | 23.76 | 23.94 | 8,845,463 | -0.12(-0.49%) |
May 05, 2011 | 24.21 | 24.43 | 23.74 | 24.05 | 16,202,691 | -0.46(-1.87%) |
May 04, 2011 | 23.71 | 24.97 | 23.47 | 24.51 | 26,458,196 | +1.77(+7.81%) |
May 03, 2011 | 23.12 | 23.19 | 22.48 | 22.74 | 10,738,006 | -0.37(-1.60%) |
May 02, 2011 | 23.19 | 23.21 | 23.08 | 23.11 | 14,488,211 | +0.39(+1.70%) |
Apr 29, 2011 | 22.74 | 22.83 | 22.52 | 22.72 | 6,993,096 | -0.03(-0.12%) |
Apr 28, 2011 | 22.41 | 23.15 | 22.37 | 22.75 | 8,716,556 | +0.33(+1.49%) |
Apr 27, 2011 | 22.28 | 22.51 | 22.14 | 22.41 | 6,083,094 | +0.20(+0.89%) |
Apr 26, 2011 | 22.44 | 22.44 | 22.07 | 22.21 | 7,670,151 | -0.03(-0.12%) |
Apr 25, 2011 | 22.49 | 22.52 | 22.14 | 22.24 | 6,627,913 | -0.10(-0.44%) |
Apr 21, 2011 | 22.41 | 22.41 | 22.06 | 22.34 | 4,903,021 | +0.18(+0.81%) |
Apr 20, 2011 | 22.04 | 22.30 | 22.00 | 22.16 | 5,675,525 | +0.52(+2.41%) |
Apr 19, 2011 | 21.72 | 21.84 | 21.49 | 21.64 | 6,518,495 | -0.04(-0.17%) |
Apr 18, 2011 | 21.58 | 21.79 | 21.03 | 21.67 | 9,504,869 | -0.25(-1.15%) |
Apr 15, 2011 | 22.09 | 22.52 | 21.80 | 21.93 | 13,621,057 | +0.08(+0.37%) |
Apr 14, 2011 | 21.86 | 21.97 | 21.34 | 21.85 | 11,537,890 | -0.18(-0.82%) |
Apr 13, 2011 | 22.03 | 22.30 | 21.70 | 22.03 | 8,067,600 | +0.13(+0.58%) |
Apr 12, 2011 | 21.84 | 21.98 | 21.67 | 21.90 | 9,370,794 | -0.12(-0.53%) |
Apr 11, 2011 | 21.82 | 22.11 | 21.40 | 22.02 | 11,146,764 | +0.15(+0.70%) |
Apr 08, 2011 | 22.26 | 22.37 | 21.61 | 21.86 | 8,873,719 | -0.28(-1.26%) |
Apr 07, 2011 | 22.07 | 22.16 | 21.58 | 22.14 | 11,580,316 | +0.06(+0.29%) |
Apr 06, 2011 | 22.75 | 22.81 | 21.91 | 22.08 | 10,870,104 | -0.47(-2.08%) |
Apr 05, 2011 | 22.40 | 23.14 | 22.36 | 22.55 | 13,429,793 | -0.04(-0.16%) |
Apr 04, 2011 | 22.47 | 22.59 | 22.26 | 22.58 | 8,214,777 | +0.25(+1.13%) |