Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 24.75 | 25.34 | 24.70 | 25.30 | 2,498,378 | +0.69(+2.79%) |
Jun 29, 2011 | 24.76 | 24.91 | 24.40 | 24.61 | 2,283,669 | +0.02(+0.08%) |
Jun 28, 2011 | 24.84 | 24.94 | 24.10 | 24.59 | 4,322,707 | -0.10(-0.40%) |
Jun 27, 2011 | 24.79 | 24.95 | 24.49 | 24.69 | 3,055,286 | -0.36(-1.45%) |
Jun 24, 2011 | 25.14 | 25.42 | 24.85 | 25.05 | 2,869,015 | +0.01(+0.04%) |
Jun 23, 2011 | 24.84 | 25.05 | 24.49 | 25.04 | 2,925,746 | -0.25(-0.97%) |
Jun 22, 2011 | 24.94 | 25.58 | 24.94 | 25.29 | 2,769,841 | +0.14(+0.55%) |
Jun 21, 2011 | 24.83 | 25.24 | 24.65 | 25.15 | 3,030,674 | +0.54(+2.19%) |
Jun 20, 2011 | 24.58 | 24.71 | 24.57 | 24.61 | 3,228,680 | -0.46(-1.84%) |
Jun 17, 2011 | 24.84 | 25.15 | 24.55 | 25.07 | 4,383,202 | +0.50(+2.03%) |
Jun 16, 2011 | 25.01 | 25.02 | 24.34 | 24.57 | 5,597,725 | -0.46(-1.84%) |
Jun 15, 2011 | 26.66 | 26.90 | 24.96 | 25.03 | 11,480,517 | -3.92(-13.54%) |
Jun 14, 2011 | 28.94 | 29.24 | 28.76 | 28.95 | 1,937,126 | +0.35(+1.23%) |
Jun 13, 2011 | 28.94 | 29.10 | 28.30 | 28.60 | 2,218,409 | -0.32(-1.12%) |
Jun 10, 2011 | 29.50 | 29.50 | 28.89 | 28.92 | 1,612,897 | -0.75(-2.54%) |
Jun 09, 2011 | 29.29 | 29.83 | 29.16 | 29.68 | 1,451,664 | +0.49(+1.68%) |
Jun 08, 2011 | 29.60 | 29.66 | 29.09 | 29.19 | 1,540,085 | -0.53(-1.78%) |
Jun 07, 2011 | 29.77 | 30.13 | 29.67 | 29.72 | 1,787,059 | +0.15(+0.50%) |
Jun 06, 2011 | 29.81 | 29.96 | 29.43 | 29.57 | 1,337,047 | -0.34(-1.15%) |
Jun 03, 2011 | 30.03 | 30.14 | 29.81 | 29.91 | 1,229,515 | -0.55(-1.80%) |
May 24, 2011 | 30.68 | 30.79 | 30.26 | 30.46 | 1,513,372 | -0.02(-0.06%) |
May 23, 2011 | 30.73 | 30.98 | 30.43 | 30.48 | 2,213,394 | -0.72(-2.29%) |
May 20, 2011 | 31.75 | 31.83 | 31.14 | 31.20 | 2,270,018 | -0.83(-2.60%) |
May 19, 2011 | 31.81 | 32.09 | 31.70 | 32.03 | 1,364,718 | +0.34(+1.08%) |
May 18, 2011 | 30.95 | 31.75 | 30.79 | 31.69 | 2,778,052 | +0.83(+2.70%) |
May 17, 2011 | 31.78 | 31.78 | 30.63 | 30.85 | 2,743,515 | -1.02(-3.20%) |
May 16, 2011 | 32.16 | 32.33 | 31.71 | 31.87 | 2,363,511 | -0.47(-1.45%) |
May 13, 2011 | 32.35 | 32.66 | 32.11 | 32.34 | 2,051,103 | -0.01(-0.03%) |
May 12, 2011 | 31.90 | 32.54 | 31.79 | 32.35 | 2,296,033 | +0.32(+1.01%) |
May 11, 2011 | 32.06 | 32.43 | 31.93 | 32.03 | 1,644,727 | -0.10(-0.31%) |
May 10, 2011 | 31.73 | 32.22 | 31.56 | 32.13 | 1,301,006 | +0.55(+1.74%) |
May 09, 2011 | 31.20 | 31.65 | 31.04 | 31.58 | 1,368,563 | +0.42(+1.35%) |
May 06, 2011 | 31.02 | 31.47 | 30.89 | 31.16 | 2,277,908 | +0.54(+1.76%) |
May 05, 2011 | 30.73 | 30.93 | 30.30 | 30.62 | 2,054,731 | -0.29(-0.95%) |
May 04, 2011 | 30.94 | 31.20 | 30.53 | 30.91 | 1,977,193 | -0.14(-0.44%) |
May 03, 2011 | 30.17 | 31.07 | 29.81 | 31.05 | 3,148,200 | +0.86(+2.86%) |
May 02, 2011 | 30.12 | 30.21 | 30.09 | 30.19 | 3,022,465 | +1.11(+3.81%) |
Apr 29, 2011 | 29.20 | 29.26 | 28.81 | 29.08 | 1,548,008 | -0.14(-0.47%) |
Apr 28, 2011 | 30.09 | 30.25 | 28.90 | 29.22 | 3,342,032 | -0.87(-2.90%) |
Apr 27, 2011 | 30.21 | 30.32 | 29.37 | 30.09 | 1,701,068 | +0.17(+0.56%) |
Apr 26, 2011 | 29.58 | 30.05 | 29.47 | 29.92 | 1,783,379 | +0.44(+1.50%) |
Apr 25, 2011 | 29.37 | 29.55 | 29.11 | 29.48 | 1,007,174 | -0.02(-0.07%) |
Apr 21, 2011 | 29.44 | 29.72 | 29.34 | 29.50 | 1,157,871 | +0.16(+0.53%) |
Apr 20, 2011 | 29.67 | 30.14 | 29.25 | 29.34 | 1,060,750 | +0.17(+0.57%) |
Apr 19, 2011 | 28.95 | 29.39 | 28.92 | 29.18 | 932,349 | +0.21(+0.71%) |
Apr 18, 2011 | 28.99 | 29.09 | 28.64 | 28.97 | 1,164,935 | -0.43(-1.47%) |
Apr 15, 2011 | 29.40 | 29.62 | 29.16 | 29.40 | 1,171,958 | +0.09(+0.30%) |
Apr 14, 2011 | 28.78 | 29.44 | 28.71 | 29.31 | 1,310,394 | +0.45(+1.56%) |
Apr 13, 2011 | 29.28 | 29.61 | 28.64 | 28.86 | 1,418,063 | -0.17(-0.57%) |
Apr 12, 2011 | 28.56 | 29.36 | 28.43 | 29.03 | 2,167,053 | +0.36(+1.27%) |
Apr 11, 2011 | 28.94 | 29.07 | 28.62 | 28.67 | 961,364 | -0.22(-0.75%) |
Apr 08, 2011 | 29.46 | 29.57 | 28.80 | 28.88 | 1,387,338 | -0.52(-1.77%) |
Apr 07, 2011 | 29.68 | 29.84 | 29.38 | 29.40 | 1,352,131 | -0.26(-0.89%) |
Apr 06, 2011 | 29.75 | 30.04 | 29.62 | 29.67 | 1,143,293 | +0.09(+0.30%) |
Apr 05, 2011 | 29.54 | 29.76 | 29.43 | 29.58 | 1,067,525 | -0.10(-0.33%) |
Apr 04, 2011 | 29.88 | 29.91 | 29.51 | 29.68 | 1,117,061 | -0.20(-0.66%) |