Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 26.32 | 26.48 | 26.24 | 26.39 | 1,152,928 | +0.79(+3.09%) |
Jun 29, 2011 | 25.57 | 25.64 | 25.41 | 25.60 | 572,620 | +0.18(+0.71%) |
Jun 28, 2011 | 25.31 | 25.42 | 25.23 | 25.42 | 744,526 | +0.16(+0.63%) |
Jun 27, 2011 | 25.29 | 25.32 | 25.12 | 25.26 | 1,025,739 | -0.37(-1.44%) |
Jun 24, 2011 | 25.86 | 25.96 | 25.57 | 25.63 | 1,006,766 | +0.34(+1.34%) |
Jun 23, 2011 | 24.92 | 25.34 | 24.83 | 25.29 | 1,641,091 | +0.35(+1.40%) |
Jun 22, 2011 | 25.02 | 25.28 | 24.94 | 24.94 | 1,151,658 | +0.47(+1.92%) |
Jun 21, 2011 | 24.30 | 24.49 | 24.23 | 24.47 | 923,493 | +0.19(+0.78%) |
Jun 20, 2011 | 24.30 | 24.34 | 24.24 | 24.28 | 1,382,703 | -0.64(-2.57%) |
Jun 17, 2011 | 24.95 | 25.07 | 24.87 | 24.92 | 1,090,229 | +0.12(+0.48%) |
Jun 16, 2011 | 24.79 | 25.00 | 24.66 | 24.80 | 678,747 | -0.08(-0.32%) |
Jun 15, 2011 | 25.05 | 25.21 | 24.86 | 24.88 | 648,883 | -0.32(-1.27%) |
Jun 14, 2011 | 25.14 | 25.26 | 25.07 | 25.20 | 805,429 | +0.11(+0.44%) |
Jun 13, 2011 | 25.17 | 25.28 | 25.06 | 25.09 | 932,750 | +0.08(+0.32%) |
Jun 10, 2011 | 25.35 | 25.35 | 25.00 | 25.01 | 1,052,904 | -0.60(-2.34%) |
Jun 09, 2011 | 25.30 | 25.69 | 25.29 | 25.61 | 1,652,664 | +0.36(+1.43%) |
Jun 08, 2011 | 25.37 | 25.51 | 25.20 | 25.25 | 930,691 | -0.02(-0.08%) |
Jun 07, 2011 | 25.48 | 25.49 | 25.25 | 25.27 | 1,028,873 | -0.49(-1.90%) |
Jun 06, 2011 | 25.90 | 25.90 | 25.61 | 25.76 | 1,553,680 | -0.62(-2.35%) |
Jun 03, 2011 | 26.30 | 26.52 | 26.30 | 26.38 | 836,333 | -1.52(-5.45%) |
May 24, 2011 | 27.62 | 28.02 | 27.57 | 27.90 | 2,129,776 | +1.31(+4.93%) |
May 23, 2011 | 26.00 | 26.78 | 25.90 | 26.59 | 2,443,526 | -0.46(-1.70%) |
May 20, 2011 | 27.24 | 27.25 | 26.93 | 27.05 | 639,340 | -0.17(-0.62%) |
May 19, 2011 | 27.21 | 27.30 | 27.11 | 27.22 | 1,376,384 | -0.58(-2.09%) |
May 18, 2011 | 27.68 | 27.81 | 27.55 | 27.80 | 1,125,161 | -0.27(-0.96%) |
May 17, 2011 | 27.82 | 28.10 | 27.82 | 28.07 | 861,591 | +0.25(+0.90%) |
May 16, 2011 | 27.67 | 28.13 | 27.62 | 27.82 | 1,170,840 | +0.24(+0.87%) |
May 13, 2011 | 27.92 | 27.94 | 27.50 | 27.58 | 760,973 | -0.65(-2.30%) |
May 12, 2011 | 27.99 | 28.28 | 27.93 | 28.23 | 728,872 | -0.07(-0.25%) |
May 11, 2011 | 28.54 | 28.54 | 28.16 | 28.30 | 930,682 | -0.69(-2.38%) |
May 10, 2011 | 28.95 | 29.10 | 28.86 | 28.99 | 586,780 | +0.31(+1.08%) |
May 09, 2011 | 28.52 | 28.74 | 28.47 | 28.68 | 722,220 | +0.62(+2.21%) |
May 06, 2011 | 28.33 | 28.39 | 28.04 | 28.06 | 1,105,157 | +0.08(+0.29%) |
May 05, 2011 | 28.19 | 28.28 | 27.93 | 27.98 | 853,339 | -0.40(-1.41%) |
May 04, 2011 | 28.53 | 28.63 | 28.17 | 28.38 | 814,988 | -0.06(-0.21%) |
May 03, 2011 | 28.60 | 28.71 | 28.34 | 28.44 | 670,853 | -0.36(-1.25%) |
May 02, 2011 | 28.78 | 28.82 | 28.77 | 28.80 | 1,249,400 | +0.49(+1.73%) |
Apr 29, 2011 | 28.39 | 28.51 | 28.19 | 28.31 | 1,502,872 | -0.08(-0.28%) |
Apr 28, 2011 | 28.02 | 28.50 | 27.85 | 28.39 | 2,228,700 | -0.64(-2.20%) |
Apr 27, 2011 | 29.06 | 29.11 | 28.86 | 29.03 | 1,549,054 | -0.76(-2.55%) |
Apr 26, 2011 | 29.75 | 29.79 | 29.56 | 29.79 | 772,492 | -0.30(-1.00%) |
Apr 25, 2011 | 30.13 | 30.14 | 29.91 | 30.09 | 595,962 | -0.41(-1.34%) |
Apr 21, 2011 | 30.62 | 30.63 | 30.35 | 30.50 | 1,276,821 | +0.36(+1.19%) |
Apr 20, 2011 | 30.03 | 30.15 | 29.94 | 30.14 | 909,392 | +0.43(+1.45%) |
Apr 19, 2011 | 29.42 | 29.78 | 29.41 | 29.71 | 560,330 | +0.46(+1.57%) |
Apr 18, 2011 | 28.95 | 29.32 | 28.91 | 29.25 | 876,065 | -0.44(-1.48%) |
Apr 15, 2011 | 29.54 | 29.72 | 29.52 | 29.69 | 591,641 | +0.00(+0.00%) |
Apr 14, 2011 | 29.69 | 29.80 | 29.58 | 29.69 | 515,469 | -0.09(-0.30%) |
Apr 13, 2011 | 29.96 | 29.99 | 29.61 | 29.78 | 1,460,889 | +0.15(+0.50%) |
Apr 12, 2011 | 29.82 | 29.83 | 29.40 | 29.63 | 3,946,361 | -0.61(-2.02%) |
Apr 11, 2011 | 30.41 | 30.46 | 30.08 | 30.24 | 653,648 | -0.34(-1.11%) |
Apr 08, 2011 | 30.84 | 30.94 | 30.51 | 30.58 | 1,282,163 | +0.25(+0.82%) |
Apr 07, 2011 | 30.62 | 30.71 | 30.10 | 30.33 | 1,311,125 | -0.23(-0.75%) |
Apr 06, 2011 | 30.73 | 30.75 | 30.36 | 30.56 | 1,560,601 | -0.55(-1.77%) |
Apr 05, 2011 | 31.10 | 31.29 | 30.93 | 31.11 | 1,121,185 | -0.34(-1.08%) |
Apr 04, 2011 | 31.63 | 31.67 | 31.40 | 31.45 | 977,824 | -0.42(-1.32%) |