Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 24.16 | 24.76 | 24.03 | 24.69 | 10,242,707 | +0.53(+2.21%) |
Jun 29, 2011 | 24.30 | 24.48 | 23.72 | 24.15 | 11,790,595 | +0.30(+1.25%) |
Jun 28, 2011 | 23.98 | 24.38 | 23.77 | 23.86 | 10,178,717 | -0.05(-0.20%) |
Jun 27, 2011 | 23.35 | 23.96 | 23.12 | 23.90 | 10,720,992 | +0.38(+1.60%) |
Jun 24, 2011 | 23.87 | 24.53 | 23.47 | 23.53 | 14,884,319 | -0.20(-0.83%) |
Jun 23, 2011 | 22.94 | 23.81 | 22.81 | 23.72 | 15,559,042 | +0.58(+2.51%) |
Jun 22, 2011 | 23.53 | 23.64 | 23.12 | 23.14 | 8,779,833 | -0.56(-2.38%) |
Jun 21, 2011 | 23.28 | 23.85 | 23.22 | 23.71 | 8,317,100 | +0.58(+2.51%) |
Jun 20, 2011 | 23.13 | 23.23 | 23.08 | 23.13 | 7,148,258 | +0.14(+0.61%) |
Jun 17, 2011 | 23.35 | 23.42 | 22.88 | 22.99 | 11,903,011 | -0.13(-0.54%) |
Jun 16, 2011 | 23.13 | 24.02 | 22.94 | 23.11 | 13,704,739 | +0.09(+0.41%) |
Jun 15, 2011 | 23.60 | 23.92 | 22.88 | 23.02 | 16,044,391 | -0.85(-3.58%) |
Jun 14, 2011 | 23.25 | 24.09 | 23.01 | 23.87 | 22,842,126 | +0.43(+1.84%) |
Jun 13, 2011 | 24.23 | 24.23 | 23.34 | 23.44 | 16,217,524 | -0.67(-2.79%) |
Jun 10, 2011 | 24.91 | 25.19 | 24.04 | 24.11 | 13,915,590 | -0.89(-3.54%) |
Jun 09, 2011 | 25.28 | 25.54 | 24.98 | 25.00 | 10,523,988 | -0.16(-0.65%) |
Jun 08, 2011 | 24.88 | 25.39 | 24.58 | 25.16 | 14,016,726 | -0.40(-1.56%) |
Jun 07, 2011 | 25.20 | 25.82 | 24.73 | 25.56 | 17,580,916 | +0.92(+3.72%) |
Jun 06, 2011 | 25.24 | 25.33 | 24.33 | 24.65 | 19,321,742 | -0.69(-2.72%) |
Jun 03, 2011 | 26.02 | 26.06 | 25.20 | 25.34 | 13,720,826 | -3.31(-11.55%) |
May 24, 2011 | 29.63 | 29.76 | 28.49 | 28.64 | 11,419,941 | -0.94(-3.18%) |
May 23, 2011 | 29.95 | 30.07 | 29.46 | 29.59 | 9,326,991 | -0.87(-2.86%) |
May 20, 2011 | 30.63 | 30.95 | 30.39 | 30.45 | 5,558,446 | -0.15(-0.49%) |
May 19, 2011 | 30.69 | 30.81 | 30.37 | 30.60 | 4,805,640 | +0.09(+0.31%) |
May 18, 2011 | 30.30 | 30.59 | 30.03 | 30.51 | 5,124,782 | +0.29(+0.96%) |
May 17, 2011 | 30.57 | 30.57 | 29.84 | 30.22 | 8,010,914 | -0.44(-1.43%) |
May 16, 2011 | 31.17 | 31.64 | 30.60 | 30.66 | 7,905,960 | -0.40(-1.29%) |
May 13, 2011 | 31.07 | 31.58 | 30.86 | 31.06 | 11,197,974 | -0.14(-0.45%) |
May 12, 2011 | 29.96 | 31.50 | 29.62 | 31.20 | 17,218,440 | +1.05(+3.48%) |
May 11, 2011 | 29.61 | 30.68 | 29.49 | 30.15 | 10,510,135 | +0.52(+1.75%) |
May 10, 2011 | 29.40 | 29.86 | 29.33 | 29.63 | 8,444,439 | +0.40(+1.37%) |
May 09, 2011 | 29.12 | 29.48 | 28.93 | 29.23 | 6,211,535 | +0.13(+0.43%) |
May 06, 2011 | 29.79 | 29.79 | 29.05 | 29.11 | 6,622,306 | -0.31(-1.07%) |
May 05, 2011 | 29.01 | 30.03 | 29.01 | 29.42 | 9,551,789 | +0.20(+0.67%) |
May 04, 2011 | 29.33 | 29.42 | 28.80 | 29.22 | 5,311,836 | -0.16(-0.56%) |
May 03, 2011 | 29.19 | 29.48 | 29.04 | 29.39 | 6,507,658 | -0.07(-0.24%) |
May 02, 2011 | 29.54 | 29.56 | 29.42 | 29.46 | 8,965,351 | -0.58(-1.93%) |
Apr 29, 2011 | 30.22 | 30.33 | 29.89 | 30.04 | 5,610,169 | -0.11(-0.36%) |
Apr 28, 2011 | 30.24 | 30.47 | 29.91 | 30.15 | 5,957,315 | -0.24(-0.77%) |
Apr 27, 2011 | 30.63 | 30.85 | 30.17 | 30.38 | 7,921,320 | -0.22(-0.72%) |
Apr 26, 2011 | 31.23 | 31.31 | 30.59 | 30.60 | 7,121,392 | -0.58(-1.86%) |
Apr 25, 2011 | 31.34 | 31.66 | 31.15 | 31.18 | 7,160,400 | -0.23(-0.72%) |
Apr 21, 2011 | 31.03 | 31.50 | 30.79 | 31.41 | 8,721,629 | +0.64(+2.09%) |
Apr 20, 2011 | 29.83 | 31.03 | 28.59 | 30.77 | 29,000,866 | +0.62(+2.05%) |
Apr 19, 2011 | 30.00 | 30.37 | 29.63 | 30.15 | 10,842,385 | +0.16(+0.55%) |
Apr 18, 2011 | 29.72 | 30.08 | 29.34 | 29.98 | 7,265,452 | -0.09(-0.31%) |
Apr 15, 2011 | 30.29 | 30.35 | 29.77 | 30.08 | 5,734,808 | -0.09(-0.29%) |
Apr 14, 2011 | 29.78 | 30.26 | 29.64 | 30.16 | 7,995,779 | +0.11(+0.36%) |
Apr 13, 2011 | 30.26 | 30.49 | 29.37 | 30.06 | 10,669,044 | +0.39(+1.32%) |
Apr 12, 2011 | 29.99 | 30.10 | 29.44 | 29.66 | 8,585,455 | -0.57(-1.89%) |
Apr 11, 2011 | 30.15 | 30.30 | 29.87 | 30.24 | 5,978,889 | +0.20(+0.68%) |
Apr 08, 2011 | 30.64 | 30.86 | 29.95 | 30.03 | 6,059,571 | -0.44(-1.44%) |
Apr 07, 2011 | 30.33 | 30.81 | 30.28 | 30.47 | 7,749,301 | +0.04(+0.13%) |
Apr 06, 2011 | 30.64 | 30.96 | 29.76 | 30.43 | 18,350,632 | -0.43(-1.40%) |
Apr 05, 2011 | 31.41 | 31.69 | 30.82 | 30.86 | 7,858,543 | -0.30(-0.96%) |
Apr 04, 2011 | 32.38 | 32.59 | 30.87 | 31.16 | 11,210,417 | -1.18(-3.64%) |