Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 24.15 | 24.75 | 24.02 | 24.68 | 10,247,290 | +0.53(+2.21%) |
Jun 29, 2011 | 24.28 | 24.46 | 23.71 | 24.14 | 11,795,870 | +0.30(+1.25%) |
Jun 28, 2011 | 23.97 | 24.37 | 23.76 | 23.85 | 10,183,271 | -0.05(-0.20%) |
Jun 27, 2011 | 23.34 | 23.95 | 23.11 | 23.89 | 10,725,789 | +0.38(+1.60%) |
Jun 24, 2011 | 23.86 | 24.52 | 23.46 | 23.52 | 14,890,978 | -0.20(-0.83%) |
Jun 23, 2011 | 22.93 | 23.80 | 22.80 | 23.71 | 15,566,003 | +0.58(+2.51%) |
Jun 22, 2011 | 23.52 | 23.63 | 23.11 | 23.13 | 8,783,761 | -0.56(-2.38%) |
Jun 21, 2011 | 23.27 | 23.84 | 23.21 | 23.70 | 8,320,821 | +0.58(+2.51%) |
Jun 20, 2011 | 23.12 | 23.22 | 23.07 | 23.12 | 7,151,456 | +0.14(+0.61%) |
Jun 17, 2011 | 23.34 | 23.41 | 22.87 | 22.98 | 11,908,336 | -0.13(-0.54%) |
Jun 16, 2011 | 23.12 | 24.01 | 22.93 | 23.10 | 13,710,871 | +0.09(+0.41%) |
Jun 15, 2011 | 23.59 | 23.91 | 22.87 | 23.01 | 16,051,569 | -0.85(-3.58%) |
Jun 14, 2011 | 23.24 | 24.08 | 23.00 | 23.86 | 22,852,346 | +0.43(+1.84%) |
Jun 13, 2011 | 24.22 | 24.22 | 23.33 | 23.43 | 16,224,779 | -0.67(-2.79%) |
Jun 10, 2011 | 24.90 | 25.18 | 24.03 | 24.10 | 13,921,816 | -0.89(-3.54%) |
Jun 09, 2011 | 25.27 | 25.53 | 24.97 | 24.99 | 10,528,697 | -0.16(-0.65%) |
Jun 08, 2011 | 24.86 | 25.38 | 24.57 | 25.15 | 14,022,997 | -0.40(-1.56%) |
Jun 07, 2011 | 25.19 | 25.81 | 24.72 | 25.55 | 17,588,782 | +0.92(+3.72%) |
Jun 06, 2011 | 25.22 | 25.32 | 24.32 | 24.64 | 19,330,386 | -0.69(-2.72%) |
Jun 03, 2011 | 26.01 | 26.05 | 25.18 | 25.33 | 13,726,964 | -3.31(-11.55%) |
May 24, 2011 | 29.62 | 29.74 | 28.48 | 28.63 | 11,425,050 | -0.94(-3.18%) |
May 23, 2011 | 29.93 | 30.06 | 29.45 | 29.57 | 9,331,163 | -0.87(-2.86%) |
May 20, 2011 | 30.61 | 30.93 | 30.38 | 30.44 | 5,560,933 | -0.15(-0.49%) |
May 19, 2011 | 30.68 | 30.79 | 30.36 | 30.59 | 4,807,790 | +0.09(+0.31%) |
May 18, 2011 | 30.28 | 30.57 | 30.02 | 30.50 | 5,127,075 | +0.29(+0.96%) |
May 17, 2011 | 30.56 | 30.56 | 29.83 | 30.21 | 8,014,498 | -0.44(-1.43%) |
May 16, 2011 | 31.15 | 31.62 | 30.58 | 30.65 | 7,909,497 | -0.40(-1.29%) |
May 13, 2011 | 31.06 | 31.56 | 30.85 | 31.04 | 11,202,984 | -0.14(-0.45%) |
May 12, 2011 | 29.95 | 31.48 | 29.60 | 31.19 | 17,226,144 | +1.05(+3.48%) |
May 11, 2011 | 29.60 | 30.67 | 29.48 | 30.14 | 10,514,837 | +0.52(+1.75%) |
May 10, 2011 | 29.39 | 29.85 | 29.31 | 29.62 | 8,448,217 | +0.40(+1.37%) |
May 09, 2011 | 29.11 | 29.47 | 28.91 | 29.22 | 6,214,314 | +0.13(+0.43%) |
May 06, 2011 | 29.78 | 29.78 | 29.04 | 29.09 | 6,625,269 | -0.31(-1.07%) |
May 05, 2011 | 29.00 | 30.02 | 29.00 | 29.41 | 9,556,062 | +0.20(+0.67%) |
May 04, 2011 | 29.32 | 29.41 | 28.79 | 29.21 | 5,314,212 | -0.16(-0.56%) |
May 03, 2011 | 29.17 | 29.47 | 29.02 | 29.38 | 6,510,570 | -0.07(-0.24%) |
May 02, 2011 | 29.52 | 29.55 | 29.41 | 29.45 | 8,969,362 | -0.58(-1.93%) |
Apr 29, 2011 | 30.21 | 30.32 | 29.88 | 30.03 | 5,612,679 | -0.11(-0.36%) |
Apr 28, 2011 | 30.23 | 30.46 | 29.89 | 30.14 | 5,959,980 | -0.23(-0.77%) |
Apr 27, 2011 | 30.61 | 30.83 | 30.16 | 30.37 | 7,924,864 | -0.22(-0.72%) |
Apr 26, 2011 | 31.22 | 31.30 | 30.57 | 30.59 | 7,124,578 | -0.58(-1.86%) |
Apr 25, 2011 | 31.33 | 31.65 | 31.14 | 31.17 | 7,163,604 | -0.23(-0.72%) |
Apr 21, 2011 | 31.02 | 31.48 | 30.78 | 31.40 | 8,725,532 | +0.64(+2.09%) |
Apr 20, 2011 | 29.81 | 31.02 | 28.58 | 30.75 | 29,013,842 | +0.62(+2.05%) |
Apr 19, 2011 | 29.99 | 30.36 | 29.62 | 30.14 | 10,847,236 | +0.16(+0.55%) |
Apr 18, 2011 | 29.70 | 30.07 | 29.33 | 29.97 | 7,268,702 | -0.09(-0.31%) |
Apr 15, 2011 | 30.28 | 30.33 | 29.76 | 30.07 | 5,737,374 | -0.09(-0.29%) |
Apr 14, 2011 | 29.77 | 30.25 | 29.63 | 30.15 | 7,999,356 | +0.11(+0.36%) |
Apr 13, 2011 | 30.25 | 30.48 | 29.35 | 30.04 | 10,673,818 | +0.39(+1.32%) |
Apr 12, 2011 | 29.98 | 30.09 | 29.43 | 29.65 | 8,589,297 | -0.57(-1.89%) |
Apr 11, 2011 | 30.14 | 30.28 | 29.85 | 30.22 | 5,981,564 | +0.20(+0.68%) |
Apr 08, 2011 | 30.62 | 30.85 | 29.94 | 30.02 | 6,062,282 | -0.44(-1.44%) |
Apr 07, 2011 | 30.32 | 30.79 | 30.27 | 30.46 | 7,752,768 | +0.04(+0.13%) |
Apr 06, 2011 | 30.62 | 30.95 | 29.74 | 30.42 | 18,358,842 | -0.43(-1.40%) |
Apr 05, 2011 | 31.40 | 31.67 | 30.80 | 30.85 | 7,862,059 | -0.30(-0.96%) |
Apr 04, 2011 | 32.37 | 32.57 | 30.86 | 31.15 | 11,215,433 | -1.17(-3.64%) |