Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 25.21 | 25.36 | 25.13 | 25.28 | 1,203,732 | +0.76(+3.09%) |
Jun 29, 2011 | 24.49 | 24.56 | 24.34 | 24.52 | 597,852 | +0.17(+0.71%) |
Jun 28, 2011 | 24.24 | 24.35 | 24.17 | 24.35 | 777,333 | +0.15(+0.63%) |
Jun 27, 2011 | 24.22 | 24.25 | 24.06 | 24.19 | 1,070,938 | -0.35(-1.44%) |
Jun 24, 2011 | 24.77 | 24.86 | 24.49 | 24.55 | 1,051,129 | +0.33(+1.34%) |
Jun 23, 2011 | 23.87 | 24.27 | 23.78 | 24.22 | 1,713,406 | +0.34(+1.40%) |
Jun 22, 2011 | 23.96 | 24.21 | 23.89 | 23.89 | 1,202,406 | +0.45(+1.92%) |
Jun 21, 2011 | 23.27 | 23.46 | 23.21 | 23.44 | 964,186 | +0.18(+0.78%) |
Jun 20, 2011 | 23.27 | 23.31 | 23.22 | 23.26 | 1,443,632 | -0.61(-2.57%) |
Jun 17, 2011 | 23.90 | 24.01 | 23.82 | 23.87 | 1,138,270 | +0.11(+0.48%) |
Jun 16, 2011 | 23.74 | 23.94 | 23.62 | 23.75 | 708,656 | -0.08(-0.32%) |
Jun 15, 2011 | 23.99 | 24.15 | 23.81 | 23.83 | 677,476 | -0.31(-1.27%) |
Jun 14, 2011 | 24.08 | 24.19 | 24.01 | 24.14 | 840,920 | +0.11(+0.44%) |
Jun 13, 2011 | 24.11 | 24.21 | 24.00 | 24.03 | 973,851 | +0.08(+0.32%) |
Jun 10, 2011 | 24.28 | 24.28 | 23.94 | 23.95 | 1,099,300 | -0.57(-2.34%) |
Jun 09, 2011 | 24.23 | 24.61 | 24.22 | 24.53 | 1,725,489 | +0.34(+1.43%) |
Jun 08, 2011 | 24.30 | 24.43 | 24.13 | 24.18 | 971,702 | -0.02(-0.08%) |
Jun 07, 2011 | 24.40 | 24.41 | 24.18 | 24.20 | 1,074,210 | -0.47(-1.90%) |
Jun 06, 2011 | 24.81 | 24.81 | 24.53 | 24.67 | 1,622,143 | -0.59(-2.35%) |
Jun 03, 2011 | 25.19 | 25.40 | 25.19 | 25.27 | 873,186 | -1.46(-5.45%) |
May 24, 2011 | 26.45 | 26.84 | 26.41 | 26.72 | 2,223,625 | +1.25(+4.93%) |
May 23, 2011 | 24.90 | 25.65 | 24.81 | 25.47 | 2,551,200 | -0.44(-1.70%) |
May 20, 2011 | 26.09 | 26.10 | 25.79 | 25.91 | 667,512 | -0.16(-0.62%) |
May 19, 2011 | 26.06 | 26.15 | 25.97 | 26.07 | 1,437,034 | -0.56(-2.09%) |
May 18, 2011 | 26.51 | 26.64 | 26.39 | 26.63 | 1,174,741 | -0.26(-0.96%) |
May 17, 2011 | 26.65 | 26.91 | 26.65 | 26.89 | 899,557 | +0.24(+0.90%) |
May 16, 2011 | 26.50 | 26.94 | 26.45 | 26.65 | 1,222,433 | +0.23(+0.87%) |
May 13, 2011 | 26.74 | 26.76 | 26.34 | 26.42 | 794,505 | -0.62(-2.30%) |
May 12, 2011 | 26.81 | 27.09 | 26.75 | 27.04 | 760,989 | -0.07(-0.25%) |
May 11, 2011 | 27.34 | 27.34 | 26.97 | 27.11 | 971,692 | -0.66(-2.38%) |
May 10, 2011 | 27.73 | 27.87 | 27.64 | 27.77 | 612,636 | +0.30(+1.08%) |
May 09, 2011 | 27.32 | 27.53 | 27.27 | 27.47 | 754,044 | +0.59(+2.21%) |
May 06, 2011 | 27.13 | 27.19 | 26.86 | 26.88 | 1,153,856 | +0.08(+0.29%) |
May 05, 2011 | 27.00 | 27.09 | 26.75 | 26.80 | 890,941 | -0.38(-1.41%) |
May 04, 2011 | 27.33 | 27.42 | 26.98 | 27.18 | 850,900 | -0.06(-0.21%) |
May 03, 2011 | 27.39 | 27.50 | 27.14 | 27.24 | 700,414 | -0.34(-1.25%) |
May 02, 2011 | 27.57 | 27.60 | 27.56 | 27.58 | 1,304,455 | +0.47(+1.73%) |
Apr 29, 2011 | 27.19 | 27.31 | 27.00 | 27.12 | 1,569,096 | -0.08(-0.28%) |
Apr 28, 2011 | 26.84 | 27.30 | 26.67 | 27.19 | 2,326,908 | -0.61(-2.20%) |
Apr 27, 2011 | 27.83 | 27.88 | 27.64 | 27.80 | 1,617,313 | -0.73(-2.55%) |
Apr 26, 2011 | 28.50 | 28.53 | 28.31 | 28.53 | 806,532 | -0.29(-1.00%) |
Apr 25, 2011 | 28.86 | 28.87 | 28.65 | 28.82 | 622,223 | -0.39(-1.34%) |
Apr 21, 2011 | 29.33 | 29.34 | 29.07 | 29.21 | 1,333,084 | +0.34(+1.19%) |
Apr 20, 2011 | 28.76 | 28.88 | 28.68 | 28.87 | 949,464 | +0.41(+1.45%) |
Apr 19, 2011 | 28.18 | 28.52 | 28.17 | 28.46 | 585,021 | +0.44(+1.57%) |
Apr 18, 2011 | 27.73 | 28.08 | 27.69 | 28.02 | 914,668 | -0.42(-1.48%) |
Apr 15, 2011 | 28.29 | 28.47 | 28.27 | 28.44 | 617,711 | +0.00(+0.00%) |
Apr 14, 2011 | 28.44 | 28.54 | 28.33 | 28.44 | 538,183 | -0.09(-0.30%) |
Apr 13, 2011 | 28.70 | 28.72 | 28.36 | 28.52 | 1,525,263 | +0.14(+0.50%) |
Apr 12, 2011 | 28.56 | 28.57 | 28.16 | 28.38 | 4,120,258 | -0.58(-2.02%) |
Apr 11, 2011 | 29.13 | 29.17 | 28.81 | 28.96 | 682,451 | -0.33(-1.11%) |
Apr 08, 2011 | 29.54 | 29.63 | 29.22 | 29.29 | 1,338,661 | +0.24(+0.82%) |
Apr 07, 2011 | 29.33 | 29.41 | 28.83 | 29.05 | 1,368,900 | -0.22(-0.75%) |
Apr 06, 2011 | 29.43 | 29.45 | 29.08 | 29.27 | 1,629,369 | -0.53(-1.77%) |
Apr 05, 2011 | 29.79 | 29.97 | 29.62 | 29.80 | 1,170,590 | -0.33(-1.08%) |
Apr 04, 2011 | 30.30 | 30.33 | 30.07 | 30.12 | 1,020,912 | -0.40(-1.32%) |