Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 30.47 | 30.98 | 30.22 | 30.91 | 242,726 | +0.57(+1.89%) |
Jun 29, 2011 | 30.50 | 30.79 | 30.03 | 30.34 | 354,475 | -0.12(-0.38%) |
Jun 28, 2011 | 29.19 | 30.48 | 29.14 | 30.45 | 560,123 | +1.22(+4.17%) |
Jun 27, 2011 | 28.18 | 29.28 | 27.98 | 29.23 | 381,848 | +0.98(+3.46%) |
Jun 24, 2011 | 28.29 | 28.34 | 27.94 | 28.26 | 428,470 | +0.03(+0.12%) |
Jun 23, 2011 | 27.60 | 28.22 | 27.41 | 28.22 | 352,114 | +0.36(+1.31%) |
Jun 22, 2011 | 27.56 | 28.10 | 27.42 | 27.86 | 302,440 | +0.14(+0.51%) |
Jun 21, 2011 | 27.25 | 27.76 | 27.05 | 27.72 | 360,513 | +0.54(+1.98%) |
Jun 20, 2011 | 26.85 | 27.21 | 26.08 | 27.18 | 296,067 | +0.71(+2.69%) |
Jun 17, 2011 | 26.11 | 26.75 | 25.93 | 26.47 | 512,979 | +0.47(+1.82%) |
Jun 16, 2011 | 25.82 | 26.40 | 25.65 | 25.99 | 218,496 | +0.15(+0.58%) |
Jun 15, 2011 | 26.01 | 26.23 | 25.64 | 25.84 | 203,732 | -0.38(-1.45%) |
Jun 14, 2011 | 25.83 | 26.28 | 25.63 | 26.23 | 270,651 | +0.67(+2.63%) |
Jun 13, 2011 | 25.18 | 25.75 | 25.18 | 25.55 | 295,729 | +0.45(+1.78%) |
Jun 10, 2011 | 25.21 | 25.44 | 24.39 | 25.11 | 342,426 | -0.28(-1.11%) |
Jun 09, 2011 | 25.14 | 25.94 | 24.95 | 25.39 | 267,450 | +0.31(+1.22%) |
Jun 08, 2011 | 25.44 | 25.73 | 25.05 | 25.08 | 193,793 | -0.49(-1.91%) |
Jun 07, 2011 | 25.65 | 26.28 | 25.55 | 25.57 | 227,132 | -0.09(-0.36%) |
Jun 06, 2011 | 25.98 | 26.18 | 25.64 | 25.66 | 299,955 | -0.53(-2.03%) |
Jun 03, 2011 | 25.70 | 26.38 | 25.63 | 26.19 | 406,291 | +0.06(+0.22%) |
May 24, 2011 | 26.21 | 26.42 | 26.03 | 26.13 | 308,540 | +0.08(+0.32%) |
May 23, 2011 | 25.23 | 26.55 | 24.75 | 26.05 | 317,746 | +0.55(+2.17%) |
May 20, 2011 | 26.36 | 26.47 | 25.29 | 25.50 | 357,205 | -0.98(-3.71%) |
May 19, 2011 | 26.87 | 26.87 | 26.33 | 26.48 | 370,558 | -0.33(-1.23%) |
May 18, 2011 | 26.46 | 26.87 | 25.23 | 26.81 | 491,261 | +0.48(+1.82%) |
May 17, 2011 | 23.99 | 27.10 | 23.73 | 26.33 | 1,245,596 | +2.12(+8.78%) |
May 16, 2011 | 24.52 | 24.82 | 24.08 | 24.21 | 730,591 | -0.52(-2.12%) |
May 13, 2011 | 25.88 | 25.88 | 24.70 | 24.73 | 347,557 | -1.11(-4.30%) |
May 12, 2011 | 25.22 | 25.94 | 25.09 | 25.85 | 282,289 | +0.52(+2.06%) |
May 11, 2011 | 25.68 | 25.68 | 25.29 | 25.32 | 277,242 | -0.40(-1.54%) |
May 10, 2011 | 25.47 | 25.75 | 25.25 | 25.72 | 324,512 | +0.33(+1.30%) |
May 09, 2011 | 25.17 | 25.42 | 25.08 | 25.39 | 265,390 | +0.12(+0.46%) |
May 06, 2011 | 25.12 | 25.75 | 24.76 | 25.27 | 485,429 | +0.47(+1.90%) |
May 05, 2011 | 24.00 | 24.95 | 24.00 | 24.80 | 616,946 | +0.64(+2.67%) |
May 04, 2011 | 24.11 | 24.32 | 23.80 | 24.16 | 346,348 | -0.01(-0.03%) |
May 03, 2011 | 24.31 | 24.52 | 24.08 | 24.17 | 245,963 | -0.26(-1.08%) |
May 02, 2011 | 24.41 | 25.18 | 24.25 | 24.43 | 337,278 | -0.69(-2.73%) |
Apr 29, 2011 | 25.09 | 25.41 | 25.04 | 25.12 | 290,444 | -0.04(-0.16%) |
Apr 28, 2011 | 24.89 | 25.61 | 24.89 | 25.16 | 340,843 | +0.17(+0.66%) |
Apr 27, 2011 | 24.93 | 25.27 | 24.71 | 24.99 | 747,005 | +0.03(+0.13%) |
Apr 26, 2011 | 24.97 | 25.05 | 24.14 | 24.96 | 1,363,490 | -0.01(-0.03%) |
Apr 25, 2011 | 25.93 | 26.12 | 24.94 | 24.97 | 922,032 | -1.24(-4.73%) |
Apr 21, 2011 | 26.75 | 26.75 | 26.13 | 26.21 | 383,130 | -0.40(-1.49%) |
Apr 20, 2011 | 26.01 | 26.61 | 26.01 | 26.61 | 266,213 | +0.81(+3.14%) |
Apr 19, 2011 | 26.18 | 26.30 | 25.74 | 25.80 | 212,465 | -0.17(-0.67%) |
Apr 18, 2011 | 26.09 | 26.35 | 25.81 | 25.97 | 287,237 | -0.33(-1.26%) |
Apr 15, 2011 | 26.28 | 26.39 | 26.05 | 26.30 | 204,802 | +0.02(+0.09%) |
Apr 14, 2011 | 26.09 | 26.37 | 25.95 | 26.28 | 369,456 | -0.09(-0.35%) |
Apr 13, 2011 | 26.82 | 26.99 | 26.22 | 26.37 | 368,409 | -0.43(-1.60%) |
Apr 12, 2011 | 26.34 | 26.90 | 26.29 | 26.80 | 613,014 | +0.28(+1.06%) |
Apr 11, 2011 | 26.52 | 26.67 | 26.33 | 26.52 | 1,118,761 | -0.12(-0.47%) |
Apr 08, 2011 | 27.57 | 27.57 | 26.37 | 26.64 | 277,695 | -0.69(-2.51%) |
Apr 07, 2011 | 27.70 | 27.97 | 27.19 | 27.33 | 302,675 | -0.37(-1.34%) |
Apr 06, 2011 | 28.17 | 28.17 | 27.37 | 27.70 | 291,272 | -0.26(-0.95%) |
Apr 05, 2011 | 27.49 | 28.19 | 27.30 | 27.96 | 286,287 | +0.40(+1.44%) |
Apr 04, 2011 | 27.94 | 27.95 | 27.47 | 27.57 | 233,370 | -0.25(-0.89%) |