Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 26.52 | 27.48 | 26.42 | 27.34 | 707,140 | +0.81(+3.05%) |
Jun 29, 2011 | 26.40 | 26.74 | 26.00 | 26.53 | 675,380 | +0.18(+0.68%) |
Jun 28, 2011 | 25.77 | 26.43 | 25.67 | 26.35 | 462,237 | +0.60(+2.33%) |
Jun 27, 2011 | 25.77 | 25.96 | 25.35 | 25.75 | 499,602 | +0.03(+0.12%) |
Jun 24, 2011 | 25.90 | 26.24 | 25.47 | 25.72 | 897,055 | -0.17(-0.66%) |
Jun 23, 2011 | 24.80 | 25.95 | 24.69 | 25.89 | 671,363 | +0.75(+2.98%) |
Jun 22, 2011 | 24.83 | 25.25 | 24.61 | 25.14 | 736,988 | +0.10(+0.40%) |
Jun 21, 2011 | 24.50 | 25.37 | 24.31 | 25.04 | 720,223 | +0.71(+2.92%) |
Jun 20, 2011 | 24.27 | 24.91 | 24.11 | 24.33 | 772,932 | -0.41(-1.66%) |
Jun 17, 2011 | 24.87 | 25.09 | 24.36 | 24.74 | 1,148,495 | +0.03(+0.12%) |
Jun 16, 2011 | 25.00 | 25.19 | 24.44 | 24.71 | 487,524 | -0.39(-1.55%) |
Jun 15, 2011 | 25.50 | 25.78 | 24.92 | 25.10 | 408,029 | -0.72(-2.79%) |
Jun 14, 2011 | 25.57 | 25.92 | 25.37 | 25.82 | 449,302 | +0.52(+2.06%) |
Jun 13, 2011 | 25.91 | 26.01 | 25.18 | 25.30 | 640,561 | -0.37(-1.44%) |
Jun 10, 2011 | 26.38 | 26.38 | 25.59 | 25.67 | 911,752 | -0.86(-3.24%) |
Jun 09, 2011 | 26.80 | 26.83 | 26.38 | 26.53 | 290,395 | -0.03(-0.11%) |
Jun 08, 2011 | 26.90 | 26.91 | 26.27 | 26.56 | 596,681 | -0.63(-2.32%) |
Jun 07, 2011 | 27.73 | 27.73 | 26.91 | 27.19 | 473,839 | +0.18(+0.67%) |
Jun 06, 2011 | 26.97 | 27.17 | 26.67 | 27.01 | 627,317 | +0.05(+0.19%) |
Jun 03, 2011 | 27.04 | 27.41 | 26.78 | 26.96 | 793,048 | -0.05(-0.19%) |
May 24, 2011 | 27.59 | 27.59 | 26.81 | 27.01 | 579,687 | -0.44(-1.60%) |
May 23, 2011 | 28.01 | 28.08 | 27.24 | 27.45 | 367,055 | -0.65(-2.31%) |
May 20, 2011 | 28.08 | 28.47 | 27.98 | 28.10 | 558,191 | -0.14(-0.51%) |
May 19, 2011 | 29.14 | 29.18 | 28.04 | 28.25 | 532,909 | -0.73(-2.54%) |
May 18, 2011 | 27.56 | 29.27 | 27.53 | 28.98 | 816,798 | +1.56(+5.69%) |
May 17, 2011 | 27.84 | 28.06 | 27.26 | 27.42 | 371,504 | -0.49(-1.76%) |
May 16, 2011 | 28.08 | 28.25 | 27.82 | 27.91 | 606,084 | -0.20(-0.73%) |
May 13, 2011 | 28.57 | 28.57 | 28.01 | 28.11 | 548,122 | -0.20(-0.69%) |
May 12, 2011 | 27.41 | 28.40 | 27.16 | 28.31 | 269,871 | +0.73(+2.65%) |
May 11, 2011 | 27.79 | 28.00 | 27.32 | 27.58 | 486,503 | -0.34(-1.22%) |
May 10, 2011 | 28.05 | 28.28 | 27.65 | 27.92 | 284,877 | -0.04(-0.14%) |
May 09, 2011 | 27.48 | 28.09 | 27.19 | 27.96 | 318,987 | +0.38(+1.38%) |
May 06, 2011 | 27.63 | 28.13 | 27.37 | 27.58 | 402,823 | +0.22(+0.80%) |
May 05, 2011 | 27.00 | 28.00 | 26.84 | 27.36 | 327,413 | +0.20(+0.74%) |
May 04, 2011 | 27.03 | 27.35 | 26.63 | 27.16 | 303,674 | +0.15(+0.56%) |
May 03, 2011 | 27.69 | 28.08 | 26.84 | 27.01 | 411,033 | -0.72(-2.60%) |
May 02, 2011 | 27.83 | 28.33 | 27.71 | 27.73 | 406,681 | -0.34(-1.21%) |
Apr 29, 2011 | 27.95 | 28.29 | 27.80 | 28.07 | 280,202 | +0.21(+0.75%) |
Apr 28, 2011 | 27.80 | 27.98 | 27.60 | 27.86 | 220,348 | +0.00(+0.00%) |
Apr 27, 2011 | 27.77 | 28.02 | 27.46 | 27.86 | 323,079 | -0.01(-0.04%) |
Apr 26, 2011 | 27.55 | 28.20 | 27.26 | 27.87 | 760,345 | +0.39(+1.42%) |
Apr 25, 2011 | 27.42 | 27.74 | 27.13 | 27.48 | 847,473 | +0.35(+1.29%) |
Apr 21, 2011 | 26.82 | 27.22 | 26.62 | 27.13 | 452,645 | +0.49(+1.84%) |
Apr 20, 2011 | 25.66 | 26.66 | 25.64 | 26.64 | 698,878 | +1.53(+6.09%) |
Apr 19, 2011 | 25.13 | 25.24 | 24.74 | 25.11 | 335,684 | +0.02(+0.08%) |
Apr 18, 2011 | 25.24 | 25.35 | 24.54 | 25.09 | 557,532 | -0.51(-1.99%) |
Apr 15, 2011 | 25.60 | 25.70 | 25.23 | 25.60 | 437,981 | -0.11(-0.43%) |
Apr 14, 2011 | 25.33 | 25.77 | 25.26 | 25.71 | 400,967 | +0.09(+0.35%) |
Apr 13, 2011 | 25.63 | 25.67 | 25.28 | 25.62 | 578,066 | +0.19(+0.75%) |
Apr 12, 2011 | 25.75 | 25.82 | 25.12 | 25.43 | 545,576 | -0.54(-2.08%) |
Apr 11, 2011 | 26.16 | 26.29 | 25.70 | 25.97 | 418,397 | -0.06(-0.23%) |
Apr 08, 2011 | 26.24 | 26.30 | 25.81 | 26.03 | 512,487 | -0.01(-0.04%) |
Apr 07, 2011 | 25.97 | 26.26 | 25.94 | 26.04 | 493,279 | -0.12(-0.46%) |
Apr 06, 2011 | 26.19 | 26.29 | 25.85 | 26.16 | 537,432 | -0.03(-0.11%) |
Apr 05, 2011 | 24.43 | 26.59 | 24.43 | 26.19 | 1,994,670 | +1.82(+7.47%) |
Apr 04, 2011 | 24.77 | 24.77 | 24.06 | 24.37 | 365,740 | -0.34(-1.38%) |