Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 26.71 | 27.48 | 26.64 | 27.30 | 1,890,336 | +0.64(+2.40%) |
Jun 29, 2011 | 26.32 | 26.73 | 26.04 | 26.66 | 2,076,532 | +0.48(+1.84%) |
Jun 28, 2011 | 25.83 | 26.20 | 25.73 | 26.18 | 1,619,269 | +0.50(+1.94%) |
Jun 27, 2011 | 25.52 | 25.93 | 25.18 | 25.68 | 1,254,528 | +0.23(+0.92%) |
Jun 24, 2011 | 26.36 | 26.49 | 25.40 | 25.45 | 2,709,429 | -0.90(-3.43%) |
Jun 23, 2011 | 25.86 | 26.39 | 25.48 | 26.35 | 1,653,198 | -0.03(-0.10%) |
Jun 22, 2011 | 26.30 | 26.75 | 26.30 | 26.38 | 1,224,885 | -0.07(-0.27%) |
Jun 21, 2011 | 25.63 | 26.49 | 25.57 | 26.45 | 1,835,840 | +0.96(+3.76%) |
Jun 20, 2011 | 25.61 | 25.73 | 25.44 | 25.49 | 1,376,244 | +0.11(+0.45%) |
Jun 17, 2011 | 25.51 | 25.65 | 25.31 | 25.38 | 1,228,349 | +0.24(+0.95%) |
Jun 16, 2011 | 25.20 | 25.46 | 24.86 | 25.14 | 1,363,056 | -0.09(-0.34%) |
Jun 15, 2011 | 25.21 | 25.60 | 24.93 | 25.22 | 2,014,707 | -0.34(-1.31%) |
Jun 14, 2011 | 25.32 | 25.83 | 25.23 | 25.56 | 1,485,180 | +0.69(+2.77%) |
Jun 13, 2011 | 25.15 | 25.30 | 24.79 | 24.87 | 1,874,701 | -0.35(-1.40%) |
Jun 10, 2011 | 25.84 | 25.99 | 25.01 | 25.22 | 2,361,385 | -0.81(-3.10%) |
Jun 09, 2011 | 25.92 | 26.23 | 25.87 | 26.03 | 1,101,992 | +0.14(+0.54%) |
Jun 08, 2011 | 26.30 | 26.43 | 25.86 | 25.89 | 1,197,516 | -0.46(-1.75%) |
Jun 07, 2011 | 26.86 | 26.95 | 26.35 | 26.35 | 1,405,923 | -0.35(-1.30%) |
Jun 06, 2011 | 26.56 | 26.80 | 26.21 | 26.70 | 1,518,055 | -0.02(-0.08%) |
Jun 03, 2011 | 26.77 | 27.17 | 26.60 | 26.72 | 1,383,713 | +0.20(+0.76%) |
May 24, 2011 | 26.25 | 26.64 | 26.18 | 26.52 | 2,359,154 | +0.45(+1.72%) |
May 23, 2011 | 26.56 | 26.56 | 25.64 | 26.07 | 2,941,344 | -0.81(-3.02%) |
May 20, 2011 | 27.16 | 27.18 | 26.68 | 26.88 | 834,995 | -0.41(-1.49%) |
May 19, 2011 | 27.45 | 27.61 | 27.04 | 27.29 | 995,583 | +0.03(+0.12%) |
May 18, 2011 | 26.67 | 27.32 | 26.55 | 27.26 | 1,671,407 | +0.62(+2.34%) |
May 17, 2011 | 27.51 | 27.54 | 26.46 | 26.63 | 2,698,305 | -1.11(-3.99%) |
May 16, 2011 | 28.02 | 28.17 | 27.62 | 27.74 | 1,864,319 | -0.59(-2.09%) |
May 13, 2011 | 28.76 | 28.99 | 28.22 | 28.33 | 1,926,727 | -0.37(-1.30%) |
May 12, 2011 | 28.54 | 28.80 | 28.22 | 28.70 | 1,548,400 | +0.08(+0.28%) |
May 11, 2011 | 28.88 | 29.12 | 28.46 | 28.62 | 1,579,989 | -0.43(-1.47%) |
May 10, 2011 | 28.77 | 29.17 | 28.50 | 29.05 | 1,256,570 | +0.49(+1.70%) |
May 09, 2011 | 28.15 | 28.95 | 27.96 | 28.56 | 1,415,421 | +0.25(+0.90%) |
May 06, 2011 | 28.60 | 28.74 | 28.10 | 28.31 | 1,327,405 | +0.36(+1.27%) |
May 05, 2011 | 28.04 | 28.62 | 27.77 | 27.95 | 2,200,221 | -0.42(-1.46%) |
May 04, 2011 | 29.23 | 29.35 | 28.35 | 28.37 | 2,733,955 | -0.90(-3.08%) |
May 03, 2011 | 29.96 | 30.33 | 29.15 | 29.27 | 2,129,506 | -0.93(-3.07%) |
May 02, 2011 | 30.25 | 30.29 | 30.07 | 30.20 | 1,428,790 | -0.22(-0.73%) |
Apr 29, 2011 | 30.50 | 30.73 | 30.25 | 30.42 | 1,317,707 | +0.12(+0.39%) |
Apr 28, 2011 | 30.05 | 30.42 | 29.81 | 30.30 | 2,325,360 | +0.03(+0.09%) |
Apr 27, 2011 | 30.04 | 30.31 | 29.02 | 30.27 | 3,138,816 | +0.42(+1.39%) |
Apr 26, 2011 | 30.28 | 31.20 | 29.45 | 29.86 | 4,751,205 | +1.39(+4.89%) |
Apr 25, 2011 | 28.56 | 28.88 | 28.37 | 28.47 | 2,071,090 | -0.03(-0.09%) |
Apr 21, 2011 | 28.19 | 28.50 | 28.02 | 28.49 | 787,316 | +0.54(+1.95%) |
Apr 20, 2011 | 28.00 | 28.27 | 27.72 | 27.95 | 1,305,424 | +0.49(+1.79%) |
Apr 19, 2011 | 26.29 | 27.53 | 26.28 | 27.46 | 1,971,587 | +1.40(+5.36%) |
Apr 18, 2011 | 26.48 | 26.48 | 25.50 | 26.06 | 2,180,299 | -0.90(-3.32%) |
Apr 15, 2011 | 26.85 | 27.19 | 26.61 | 26.96 | 733,683 | +0.19(+0.71%) |
Apr 14, 2011 | 27.10 | 27.21 | 26.64 | 26.77 | 1,421,929 | -0.51(-1.88%) |
Apr 13, 2011 | 27.40 | 27.49 | 27.01 | 27.28 | 933,168 | +0.15(+0.56%) |
Apr 12, 2011 | 27.12 | 27.31 | 26.97 | 27.13 | 1,183,918 | -0.13(-0.49%) |
Apr 11, 2011 | 27.70 | 27.87 | 27.05 | 27.26 | 806,094 | -0.20(-0.73%) |
Apr 08, 2011 | 28.04 | 28.20 | 27.17 | 27.46 | 1,296,443 | -0.45(-1.60%) |
Apr 07, 2011 | 28.45 | 28.73 | 27.82 | 27.91 | 1,264,098 | -0.38(-1.33%) |
Apr 06, 2011 | 28.89 | 29.08 | 28.06 | 28.29 | 1,245,409 | -0.47(-1.65%) |
Apr 05, 2011 | 28.26 | 28.96 | 28.02 | 28.76 | 1,249,098 | +0.46(+1.62%) |
Apr 04, 2011 | 28.24 | 28.32 | 28.05 | 28.31 | 918,492 | +0.10(+0.34%) |