Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 26.25 | 26.43 | 26.14 | 26.38 | 1,186,342 | +0.30(+1.13%) |
Jun 29, 2011 | 25.96 | 26.12 | 25.87 | 26.08 | 1,094,710 | +0.46(+1.81%) |
Jun 28, 2011 | 25.36 | 25.71 | 25.35 | 25.62 | 983,624 | +0.35(+1.39%) |
Jun 27, 2011 | 25.20 | 25.40 | 25.09 | 25.27 | 1,186,167 | -0.00(-0.02%) |
Jun 24, 2011 | 25.50 | 25.56 | 25.23 | 25.27 | 892,809 | -0.16(-0.64%) |
Jun 23, 2011 | 25.61 | 25.65 | 25.30 | 25.43 | 1,501,461 | -0.49(-1.91%) |
Jun 22, 2011 | 25.93 | 26.19 | 25.88 | 25.93 | 833,727 | -0.13(-0.51%) |
Jun 21, 2011 | 25.95 | 26.27 | 25.80 | 26.06 | 1,676,602 | +0.32(+1.26%) |
Jun 20, 2011 | 25.73 | 25.76 | 25.66 | 25.74 | 1,577,946 | +0.05(+0.20%) |
Jun 17, 2011 | 25.43 | 25.80 | 25.43 | 25.69 | 2,015,326 | +0.37(+1.46%) |
Jun 16, 2011 | 25.20 | 25.39 | 25.05 | 25.32 | 1,657,239 | -0.06(-0.25%) |
Jun 15, 2011 | 25.79 | 25.86 | 25.30 | 25.38 | 1,451,639 | -0.56(-2.14%) |
Jun 14, 2011 | 25.92 | 26.13 | 25.85 | 25.94 | 1,244,655 | +0.27(+1.04%) |
Jun 13, 2011 | 25.71 | 25.77 | 25.48 | 25.67 | 1,070,381 | -0.04(-0.16%) |
Jun 10, 2011 | 25.91 | 25.96 | 25.47 | 25.71 | 1,555,523 | -0.30(-1.16%) |
Jun 09, 2011 | 25.78 | 26.11 | 25.59 | 26.01 | 1,940,113 | +0.37(+1.44%) |
Jun 08, 2011 | 25.63 | 25.80 | 25.56 | 25.64 | 1,098,790 | -0.12(-0.47%) |
Jun 07, 2011 | 25.90 | 26.07 | 25.61 | 25.76 | 1,260,574 | +0.09(+0.36%) |
Jun 06, 2011 | 26.08 | 26.16 | 25.54 | 25.67 | 1,715,859 | -0.44(-1.68%) |
Jun 03, 2011 | 25.78 | 26.24 | 25.62 | 26.11 | 1,450,039 | -2.06(-7.31%) |
May 24, 2011 | 28.22 | 28.33 | 28.12 | 28.17 | 1,131,629 | +0.04(+0.13%) |
May 23, 2011 | 28.12 | 28.33 | 28.06 | 28.13 | 809,110 | -0.40(-1.39%) |
May 20, 2011 | 28.43 | 28.64 | 28.28 | 28.53 | 1,762,674 | -0.09(-0.31%) |
May 19, 2011 | 28.60 | 28.67 | 28.32 | 28.62 | 1,402,054 | +0.14(+0.49%) |
May 18, 2011 | 28.18 | 28.57 | 28.07 | 28.48 | 1,783,654 | +0.32(+1.13%) |
May 17, 2011 | 27.81 | 28.24 | 27.77 | 28.16 | 1,100,420 | +0.23(+0.81%) |
May 16, 2011 | 27.74 | 28.17 | 27.65 | 27.93 | 772,225 | +0.03(+0.12%) |
May 13, 2011 | 27.99 | 28.03 | 27.59 | 27.90 | 928,645 | -0.16(-0.58%) |
May 12, 2011 | 27.91 | 28.18 | 27.61 | 28.06 | 1,172,047 | -0.03(-0.12%) |
May 11, 2011 | 28.32 | 28.39 | 27.93 | 28.09 | 1,147,467 | -0.19(-0.65%) |
May 10, 2011 | 28.30 | 28.41 | 28.10 | 28.28 | 969,478 | +0.04(+0.13%) |
May 09, 2011 | 28.02 | 28.26 | 27.83 | 28.24 | 783,109 | +0.27(+0.98%) |
May 06, 2011 | 28.14 | 28.29 | 27.68 | 27.97 | 1,455,360 | +0.13(+0.47%) |
May 05, 2011 | 27.87 | 27.94 | 27.57 | 27.84 | 2,007,872 | -0.28(-1.00%) |
May 04, 2011 | 28.57 | 28.57 | 28.07 | 28.12 | 1,632,192 | -0.55(-1.90%) |
May 03, 2011 | 29.07 | 29.24 | 28.47 | 28.67 | 2,607,538 | -0.39(-1.35%) |
May 02, 2011 | 29.07 | 29.10 | 29.04 | 29.06 | 829,853 | -0.06(-0.21%) |
Apr 29, 2011 | 28.91 | 29.15 | 28.82 | 29.12 | 1,141,367 | +0.09(+0.32%) |
Apr 28, 2011 | 29.02 | 29.06 | 28.84 | 29.03 | 658,067 | +0.00(+0.00%) |
Apr 27, 2011 | 29.13 | 29.14 | 28.68 | 29.03 | 1,043,958 | -0.06(-0.22%) |
Apr 26, 2011 | 28.99 | 29.18 | 28.97 | 29.09 | 619,678 | +0.19(+0.64%) |
Apr 25, 2011 | 29.12 | 29.13 | 28.86 | 28.91 | 453,221 | -0.18(-0.62%) |
Apr 21, 2011 | 29.06 | 29.19 | 28.93 | 29.09 | 1,126,650 | +0.45(+1.58%) |
Apr 20, 2011 | 28.73 | 28.82 | 28.52 | 28.64 | 899,255 | +0.17(+0.61%) |
Apr 19, 2011 | 28.34 | 28.54 | 28.28 | 28.46 | 756,468 | +0.27(+0.97%) |
Apr 18, 2011 | 28.31 | 28.31 | 27.80 | 28.19 | 1,354,697 | -0.29(-1.02%) |
Apr 15, 2011 | 28.44 | 28.67 | 28.39 | 28.48 | 634,711 | -0.05(-0.19%) |
Apr 14, 2011 | 28.51 | 28.65 | 28.33 | 28.54 | 1,093,480 | -0.05(-0.17%) |
Apr 13, 2011 | 28.45 | 28.61 | 28.16 | 28.59 | 1,262,992 | +0.35(+1.22%) |
Apr 12, 2011 | 28.41 | 28.44 | 28.05 | 28.24 | 994,534 | -0.42(-1.46%) |
Apr 11, 2011 | 28.81 | 28.94 | 28.49 | 28.66 | 967,284 | -0.09(-0.30%) |
Apr 08, 2011 | 28.80 | 28.90 | 28.64 | 28.75 | 1,040,369 | +0.14(+0.49%) |
Apr 07, 2011 | 28.51 | 28.65 | 28.34 | 28.60 | 2,170,877 | +0.05(+0.16%) |
Apr 06, 2011 | 28.64 | 28.67 | 28.30 | 28.56 | 1,077,025 | +0.10(+0.34%) |
Apr 05, 2011 | 28.50 | 28.64 | 28.34 | 28.46 | 731,598 | -0.03(-0.11%) |
Apr 04, 2011 | 28.68 | 28.75 | 28.33 | 28.49 | 1,135,927 | -0.16(-0.57%) |