Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 24.67 | 25.03 | 24.49 | 24.95 | 1,811,061 | +0.26(+1.07%) |
Jun 29, 2011 | 25.05 | 25.08 | 24.64 | 24.68 | 903,970 | -0.28(-1.12%) |
Jun 28, 2011 | 24.79 | 25.00 | 24.55 | 24.96 | 1,145,684 | +0.26(+1.04%) |
Jun 27, 2011 | 24.35 | 24.75 | 24.17 | 24.70 | 1,579,908 | +0.28(+1.14%) |
Jun 24, 2011 | 24.72 | 24.76 | 24.32 | 24.43 | 2,788,846 | -0.27(-1.10%) |
Jun 23, 2011 | 24.37 | 24.79 | 24.36 | 24.70 | 1,560,767 | +0.08(+0.31%) |
Jun 22, 2011 | 24.88 | 24.98 | 24.62 | 24.62 | 1,349,526 | -0.26(-1.06%) |
Jun 21, 2011 | 24.80 | 24.93 | 24.62 | 24.89 | 1,103,565 | +0.29(+1.16%) |
Jun 20, 2011 | 24.46 | 24.64 | 24.45 | 24.60 | 1,667,828 | +0.22(+0.90%) |
Jun 17, 2011 | 24.36 | 24.51 | 24.24 | 24.38 | 2,381,237 | +0.12(+0.50%) |
Jun 16, 2011 | 24.30 | 24.46 | 23.94 | 24.26 | 2,063,279 | -0.07(-0.28%) |
Jun 15, 2011 | 24.34 | 24.43 | 24.10 | 24.33 | 1,706,021 | -0.15(-0.61%) |
Jun 14, 2011 | 24.42 | 24.65 | 24.37 | 24.48 | 1,416,318 | +0.21(+0.87%) |
Jun 13, 2011 | 24.28 | 24.46 | 24.06 | 24.27 | 1,727,210 | +0.02(+0.06%) |
Jun 10, 2011 | 24.25 | 24.47 | 24.20 | 24.25 | 2,492,344 | -0.14(-0.59%) |
Jun 09, 2011 | 24.11 | 24.80 | 24.11 | 24.40 | 2,497,294 | +0.31(+1.28%) |
Jun 08, 2011 | 24.22 | 24.39 | 23.76 | 24.09 | 4,468,162 | -0.26(-1.05%) |
Jun 07, 2011 | 23.81 | 24.66 | 23.61 | 24.34 | 4,118,863 | +0.74(+3.12%) |
Jun 06, 2011 | 24.40 | 24.49 | 23.57 | 23.61 | 2,714,830 | -0.87(-3.57%) |
Jun 03, 2011 | 24.28 | 24.87 | 24.18 | 24.48 | 3,625,939 | -0.42(-1.69%) |
May 24, 2011 | 25.38 | 25.46 | 24.83 | 24.90 | 2,648,559 | -0.46(-1.81%) |
May 23, 2011 | 25.10 | 25.49 | 25.03 | 25.36 | 4,397,360 | +0.11(+0.45%) |
May 20, 2011 | 25.28 | 25.83 | 25.10 | 25.25 | 5,193,513 | -0.17(-0.65%) |
May 19, 2011 | 25.86 | 26.09 | 25.06 | 25.41 | 20,241,008 | -2.99(-10.52%) |
May 18, 2011 | 28.45 | 28.45 | 28.05 | 28.40 | 2,747,019 | -0.09(-0.32%) |
May 17, 2011 | 28.81 | 28.98 | 28.46 | 28.49 | 1,714,808 | -0.12(-0.42%) |
May 16, 2011 | 28.90 | 28.90 | 28.59 | 28.61 | 1,660,036 | -0.38(-1.32%) |
May 13, 2011 | 28.90 | 29.26 | 28.69 | 28.99 | 3,030,472 | +0.11(+0.36%) |
May 12, 2011 | 29.16 | 29.43 | 28.00 | 28.89 | 6,566,153 | -0.27(-0.93%) |
May 11, 2011 | 29.57 | 29.72 | 29.11 | 29.16 | 3,593,187 | -0.53(-1.77%) |
May 10, 2011 | 29.60 | 29.86 | 29.36 | 29.69 | 2,965,198 | +0.08(+0.25%) |
May 09, 2011 | 29.53 | 29.65 | 29.17 | 29.61 | 1,801,072 | +0.03(+0.10%) |
May 06, 2011 | 29.81 | 29.90 | 29.29 | 29.58 | 3,637,824 | -0.04(-0.13%) |
May 05, 2011 | 30.30 | 30.45 | 29.22 | 29.62 | 3,834,268 | -0.94(-3.08%) |
May 04, 2011 | 30.93 | 30.93 | 30.16 | 30.56 | 1,925,161 | -0.44(-1.41%) |
May 03, 2011 | 30.97 | 31.15 | 30.75 | 31.00 | 1,416,048 | -0.08(-0.24%) |
May 02, 2011 | 31.07 | 31.11 | 31.06 | 31.07 | 1,564,926 | +0.14(+0.44%) |
Apr 29, 2011 | 30.73 | 31.17 | 30.69 | 30.94 | 1,801,010 | +0.26(+0.83%) |
Apr 28, 2011 | 30.60 | 30.90 | 30.53 | 30.68 | 2,175,299 | +0.02(+0.05%) |
Apr 27, 2011 | 30.72 | 30.95 | 30.58 | 30.66 | 2,177,650 | -0.03(-0.10%) |
Apr 26, 2011 | 31.05 | 31.15 | 30.64 | 30.69 | 2,085,247 | -0.11(-0.34%) |
Apr 25, 2011 | 31.16 | 31.21 | 30.76 | 30.80 | 2,329,272 | -0.42(-1.35%) |
Apr 21, 2011 | 31.70 | 31.70 | 31.21 | 31.22 | 2,310,068 | -0.44(-1.40%) |
Apr 20, 2011 | 31.87 | 32.00 | 31.54 | 31.67 | 1,850,152 | +0.06(+0.19%) |
Apr 19, 2011 | 32.18 | 32.21 | 31.33 | 31.61 | 4,421,286 | -0.56(-1.73%) |
Apr 18, 2011 | 32.52 | 32.53 | 32.07 | 32.16 | 2,153,763 | -0.59(-1.81%) |
Apr 15, 2011 | 32.96 | 33.10 | 32.64 | 32.76 | 1,796,418 | -0.11(-0.34%) |
Apr 14, 2011 | 32.62 | 32.91 | 32.46 | 32.87 | 1,235,978 | +0.11(+0.32%) |
Apr 13, 2011 | 32.59 | 32.90 | 32.21 | 32.76 | 1,487,761 | +0.23(+0.69%) |
Apr 12, 2011 | 32.59 | 32.80 | 32.35 | 32.54 | 1,179,166 | -0.16(-0.48%) |
Apr 11, 2011 | 32.96 | 33.10 | 32.69 | 32.70 | 1,153,340 | -0.21(-0.64%) |
Apr 08, 2011 | 32.95 | 33.06 | 32.67 | 32.91 | 1,891,698 | -0.02(-0.05%) |
Apr 07, 2011 | 32.88 | 33.09 | 32.72 | 32.92 | 2,730,784 | +0.08(+0.23%) |
Apr 06, 2011 | 33.20 | 33.41 | 32.78 | 32.85 | 1,707,272 | -0.29(-0.89%) |
Apr 05, 2011 | 32.85 | 33.44 | 32.85 | 33.14 | 1,954,183 | +0.18(+0.55%) |
Apr 04, 2011 | 32.95 | 33.07 | 32.72 | 32.96 | 1,102,363 | +0.09(+0.27%) |