Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 26.80 | 27.57 | 26.79 | 27.19 | 634,899 | +0.44(+1.65%) |
Jun 29, 2011 | 26.67 | 26.83 | 26.53 | 26.75 | 402,764 | +0.09(+0.34%) |
Jun 28, 2011 | 26.66 | 26.82 | 26.57 | 26.66 | 454,291 | +0.08(+0.31%) |
Jun 27, 2011 | 26.47 | 26.68 | 26.47 | 26.58 | 527,835 | +0.30(+1.14%) |
Jun 24, 2011 | 26.27 | 26.34 | 26.07 | 26.28 | 438,151 | -0.17(-0.64%) |
Jun 23, 2011 | 26.28 | 26.49 | 26.16 | 26.45 | 698,883 | -0.35(-1.31%) |
Jun 22, 2011 | 26.82 | 27.03 | 26.77 | 26.80 | 389,320 | -0.17(-0.64%) |
Jun 21, 2011 | 26.76 | 27.08 | 26.71 | 26.97 | 793,244 | +0.27(+1.02%) |
Jun 20, 2011 | 26.67 | 26.72 | 26.61 | 26.70 | 759,669 | +0.10(+0.36%) |
Jun 17, 2011 | 26.50 | 26.66 | 26.37 | 26.60 | 538,910 | +0.26(+0.97%) |
Jun 16, 2011 | 26.17 | 26.46 | 26.12 | 26.35 | 771,692 | -0.19(-0.73%) |
Jun 15, 2011 | 26.80 | 26.94 | 26.50 | 26.54 | 818,009 | -0.74(-2.72%) |
Jun 14, 2011 | 27.07 | 27.32 | 27.03 | 27.28 | 789,868 | -0.04(-0.15%) |
Jun 13, 2011 | 27.34 | 27.41 | 27.17 | 27.32 | 465,606 | -0.02(-0.06%) |
Jun 10, 2011 | 27.57 | 27.60 | 27.23 | 27.34 | 1,540,285 | -0.43(-1.56%) |
Jun 09, 2011 | 27.57 | 27.84 | 27.53 | 27.77 | 262,019 | +0.27(+1.00%) |
Jun 08, 2011 | 27.56 | 27.62 | 27.41 | 27.50 | 421,966 | -0.29(-1.05%) |
Jun 07, 2011 | 27.99 | 28.01 | 27.77 | 27.79 | 802,445 | +0.09(+0.31%) |
Jun 06, 2011 | 27.89 | 28.01 | 27.68 | 27.70 | 1,009,229 | -0.11(-0.39%) |
Jun 03, 2011 | 27.43 | 27.86 | 27.42 | 27.81 | 1,236,887 | +0.48(+1.75%) |
May 24, 2011 | 27.27 | 27.41 | 27.21 | 27.33 | 1,867,741 | +0.03(+0.11%) |
May 23, 2011 | 27.28 | 27.37 | 27.14 | 27.30 | 427,652 | -0.35(-1.25%) |
May 20, 2011 | 27.59 | 27.80 | 27.45 | 27.64 | 395,566 | +0.08(+0.28%) |
May 19, 2011 | 27.42 | 27.61 | 27.30 | 27.57 | 427,151 | +0.51(+1.90%) |
May 18, 2011 | 26.88 | 27.11 | 26.82 | 27.05 | 731,910 | +0.11(+0.42%) |
May 17, 2011 | 26.88 | 27.08 | 26.77 | 26.94 | 568,184 | -0.08(-0.30%) |
May 16, 2011 | 26.92 | 27.12 | 26.88 | 27.02 | 591,606 | -0.17(-0.61%) |
May 13, 2011 | 27.18 | 27.24 | 27.05 | 27.19 | 631,219 | -0.26(-0.93%) |
May 12, 2011 | 27.21 | 27.49 | 27.14 | 27.44 | 379,795 | -0.03(-0.11%) |
May 11, 2011 | 27.69 | 27.72 | 27.32 | 27.47 | 585,091 | -0.12(-0.45%) |
May 10, 2011 | 27.42 | 27.60 | 27.36 | 27.60 | 567,679 | +0.43(+1.57%) |
May 09, 2011 | 27.02 | 27.18 | 26.88 | 27.17 | 310,824 | +0.05(+0.17%) |
May 06, 2011 | 27.36 | 27.47 | 26.99 | 27.13 | 628,125 | +0.00(+0.00%) |
May 05, 2011 | 27.39 | 27.45 | 27.10 | 27.13 | 716,842 | -0.05(-0.19%) |
May 04, 2011 | 27.23 | 27.30 | 27.07 | 27.18 | 1,773,698 | -0.00(-0.01%) |
May 03, 2011 | 27.03 | 27.40 | 27.00 | 27.18 | 1,280,220 | -0.05(-0.18%) |
May 02, 2011 | 27.20 | 27.25 | 27.18 | 27.23 | 238,083 | -0.02(-0.08%) |
Apr 29, 2011 | 27.24 | 27.42 | 27.10 | 27.25 | 631,148 | +0.08(+0.28%) |
Apr 28, 2011 | 26.94 | 27.18 | 26.92 | 27.18 | 2,237,301 | -0.09(-0.34%) |
Apr 27, 2011 | 27.05 | 27.31 | 26.97 | 27.27 | 655,292 | +0.34(+1.26%) |
Apr 26, 2011 | 26.86 | 27.05 | 26.83 | 26.93 | 639,122 | +0.23(+0.86%) |
Apr 25, 2011 | 26.53 | 26.70 | 26.51 | 26.70 | 474,234 | +0.18(+0.68%) |
Apr 21, 2011 | 26.54 | 26.71 | 26.42 | 26.52 | 531,043 | +0.08(+0.32%) |
Apr 20, 2011 | 26.54 | 26.60 | 26.37 | 26.44 | 653,188 | +0.36(+1.36%) |
Apr 19, 2011 | 25.98 | 26.10 | 25.87 | 26.08 | 688,076 | +0.44(+1.71%) |
Apr 18, 2011 | 25.74 | 25.74 | 25.38 | 25.64 | 444,003 | -0.42(-1.60%) |
Apr 15, 2011 | 26.04 | 26.12 | 25.95 | 26.06 | 406,871 | +0.19(+0.74%) |
Apr 14, 2011 | 25.72 | 25.95 | 25.67 | 25.87 | 410,111 | +0.19(+0.75%) |
Apr 13, 2011 | 25.74 | 25.74 | 25.53 | 25.68 | 491,788 | +0.34(+1.34%) |
Apr 12, 2011 | 25.44 | 25.49 | 25.26 | 25.34 | 974,761 | +0.00(+0.01%) |
Apr 11, 2011 | 25.43 | 25.51 | 25.30 | 25.33 | 816,416 | -0.25(-0.98%) |
Apr 08, 2011 | 25.57 | 25.61 | 25.42 | 25.58 | 420,267 | +0.16(+0.62%) |
Apr 07, 2011 | 25.44 | 25.50 | 25.31 | 25.43 | 1,140,795 | -0.41(-1.58%) |
Apr 06, 2011 | 25.85 | 25.93 | 25.71 | 25.83 | 1,149,177 | +0.00(+0.01%) |
Apr 05, 2011 | 25.80 | 25.89 | 25.72 | 25.83 | 641,534 | +0.31(+1.21%) |
Apr 04, 2011 | 25.60 | 25.61 | 25.40 | 25.52 | 1,899,503 | +0.18(+0.69%) |