Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 26.08 | 26.36 | 25.82 | 26.15 | 2,223,922 | +0.17(+0.64%) |
Jun 29, 2011 | 25.79 | 26.14 | 25.63 | 25.98 | 1,633,029 | +0.23(+0.89%) |
Jun 28, 2011 | 25.42 | 25.78 | 25.25 | 25.75 | 1,340,528 | +0.36(+1.42%) |
Jun 27, 2011 | 25.13 | 25.55 | 25.11 | 25.39 | 1,368,473 | +0.22(+0.89%) |
Jun 24, 2011 | 25.02 | 25.26 | 24.82 | 25.17 | 2,323,527 | +0.20(+0.80%) |
Jun 23, 2011 | 24.83 | 25.14 | 24.39 | 24.97 | 2,068,454 | -0.21(-0.82%) |
Jun 22, 2011 | 25.22 | 25.55 | 25.13 | 25.17 | 1,456,651 | -0.09(-0.35%) |
Jun 21, 2011 | 25.26 | 25.45 | 25.07 | 25.26 | 1,347,017 | +0.17(+0.68%) |
Jun 20, 2011 | 24.98 | 25.13 | 24.88 | 25.09 | 1,526,454 | +0.39(+1.56%) |
Jun 17, 2011 | 24.75 | 24.87 | 24.46 | 24.70 | 2,115,354 | +0.26(+1.08%) |
Jun 16, 2011 | 24.15 | 24.58 | 24.12 | 24.44 | 1,661,302 | +0.33(+1.38%) |
Jun 15, 2011 | 24.72 | 24.75 | 23.84 | 24.11 | 4,289,367 | -0.80(-3.22%) |
Jun 14, 2011 | 24.81 | 25.04 | 24.64 | 24.91 | 1,648,382 | +0.39(+1.57%) |
Jun 13, 2011 | 24.42 | 24.75 | 24.23 | 24.52 | 1,303,437 | +0.13(+0.52%) |
Jun 10, 2011 | 24.85 | 24.93 | 24.34 | 24.39 | 1,970,629 | -0.56(-2.23%) |
Jun 09, 2011 | 25.57 | 25.68 | 24.94 | 24.95 | 2,010,487 | -0.58(-2.26%) |
Jun 08, 2011 | 25.48 | 26.20 | 25.37 | 25.53 | 3,056,787 | -0.03(-0.11%) |
Jun 07, 2011 | 25.48 | 25.86 | 25.35 | 25.56 | 1,505,025 | +0.18(+0.69%) |
Jun 06, 2011 | 25.81 | 25.95 | 25.37 | 25.38 | 1,669,819 | -0.44(-1.72%) |
Jun 03, 2011 | 25.54 | 25.97 | 25.15 | 25.83 | 1,916,400 | +0.41(+1.62%) |
May 24, 2011 | 25.26 | 25.52 | 25.26 | 25.42 | 2,582,478 | +0.18(+0.70%) |
May 23, 2011 | 25.05 | 25.31 | 25.05 | 25.24 | 2,576,897 | -0.25(-0.98%) |
May 20, 2011 | 25.59 | 25.67 | 25.36 | 25.49 | 3,418,782 | -0.09(-0.34%) |
May 19, 2011 | 25.52 | 25.71 | 25.42 | 25.58 | 1,965,023 | +0.15(+0.60%) |
May 18, 2011 | 25.06 | 25.46 | 24.86 | 25.43 | 1,424,019 | +0.42(+1.66%) |
May 17, 2011 | 24.86 | 25.09 | 24.66 | 25.01 | 1,859,585 | +0.05(+0.22%) |
May 16, 2011 | 24.83 | 25.36 | 24.69 | 24.96 | 1,540,206 | +0.20(+0.79%) |
May 13, 2011 | 25.16 | 25.24 | 24.75 | 24.76 | 1,631,978 | -0.33(-1.31%) |
May 12, 2011 | 25.08 | 25.28 | 24.91 | 25.09 | 1,773,192 | -0.13(-0.52%) |
May 11, 2011 | 25.48 | 25.48 | 25.07 | 25.22 | 2,111,811 | -0.28(-1.09%) |
May 10, 2011 | 25.05 | 25.52 | 24.97 | 25.50 | 1,889,699 | +0.53(+2.13%) |
May 09, 2011 | 24.43 | 24.98 | 24.28 | 24.97 | 1,814,352 | +0.54(+2.22%) |
May 06, 2011 | 25.08 | 25.21 | 24.31 | 24.42 | 1,831,887 | -0.16(-0.64%) |
May 05, 2011 | 24.46 | 25.00 | 24.14 | 24.58 | 1,824,611 | +0.06(+0.24%) |
May 04, 2011 | 25.00 | 25.04 | 24.50 | 24.52 | 1,647,548 | -0.50(-1.99%) |
May 03, 2011 | 25.47 | 25.75 | 24.69 | 25.02 | 1,721,559 | -0.52(-2.03%) |
May 02, 2011 | 25.45 | 25.60 | 25.43 | 25.54 | 1,515,308 | -0.02(-0.09%) |
Apr 29, 2011 | 25.58 | 25.63 | 25.09 | 25.56 | 2,038,747 | +0.08(+0.30%) |
Apr 28, 2011 | 25.06 | 25.64 | 25.05 | 25.49 | 1,852,325 | +0.38(+1.52%) |
Apr 27, 2011 | 25.02 | 25.14 | 24.67 | 25.10 | 1,715,877 | +0.15(+0.60%) |
Apr 26, 2011 | 24.62 | 24.99 | 24.44 | 24.95 | 1,698,150 | +0.36(+1.46%) |
Apr 25, 2011 | 24.59 | 24.77 | 24.50 | 24.60 | 1,332,827 | +0.10(+0.41%) |
Apr 21, 2011 | 24.39 | 24.52 | 24.19 | 24.49 | 1,864,353 | +0.13(+0.52%) |
Apr 20, 2011 | 24.56 | 24.56 | 24.13 | 24.37 | 1,990,274 | +0.19(+0.78%) |
Apr 19, 2011 | 23.94 | 24.36 | 23.94 | 24.18 | 1,760,386 | +0.28(+1.17%) |
Apr 18, 2011 | 23.79 | 23.98 | 23.66 | 23.90 | 1,745,967 | -0.24(-1.00%) |
Apr 15, 2011 | 23.83 | 24.15 | 23.73 | 24.14 | 1,798,876 | +0.36(+1.51%) |
Apr 14, 2011 | 23.11 | 23.81 | 23.02 | 23.78 | 2,157,705 | +0.49(+2.10%) |
Apr 13, 2011 | 23.35 | 23.43 | 23.18 | 23.29 | 1,616,490 | +0.09(+0.38%) |
Apr 12, 2011 | 22.94 | 23.27 | 22.94 | 23.21 | 2,393,914 | +0.15(+0.63%) |
Apr 11, 2011 | 23.07 | 23.38 | 22.90 | 23.06 | 1,489,895 | -0.01(-0.04%) |
Apr 08, 2011 | 23.41 | 23.48 | 22.94 | 23.07 | 1,481,444 | -0.15(-0.67%) |
Apr 07, 2011 | 23.59 | 23.61 | 23.10 | 23.23 | 1,944,614 | -0.45(-1.92%) |
Apr 06, 2011 | 23.85 | 23.85 | 23.49 | 23.68 | 1,066,756 | -0.01(-0.06%) |
Apr 05, 2011 | 23.50 | 23.90 | 23.40 | 23.70 | 1,457,362 | +0.23(+0.99%) |
Apr 04, 2011 | 23.78 | 23.92 | 23.32 | 23.46 | 2,049,522 | -0.30(-1.28%) |