Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 24.43 | 24.73 | 24.02 | 24.26 | 1,702,071 | -0.10(-0.41%) |
Jun 29, 2011 | 24.39 | 24.80 | 23.89 | 24.36 | 1,583,450 | +0.34(+1.42%) |
Jun 28, 2011 | 23.63 | 24.08 | 23.39 | 24.02 | 1,207,564 | +0.48(+2.04%) |
Jun 27, 2011 | 23.38 | 23.71 | 22.90 | 23.54 | 1,468,327 | +0.15(+0.64%) |
Jun 24, 2011 | 23.98 | 24.32 | 23.18 | 23.39 | 1,707,959 | -0.79(-3.27%) |
Jun 23, 2011 | 23.66 | 24.23 | 23.00 | 24.18 | 2,366,706 | -0.29(-1.19%) |
Jun 22, 2011 | 24.52 | 25.28 | 24.36 | 24.47 | 2,203,893 | -0.14(-0.57%) |
Jun 21, 2011 | 23.82 | 24.72 | 23.77 | 24.61 | 2,330,193 | +1.01(+4.28%) |
Jun 20, 2011 | 23.55 | 23.73 | 23.50 | 23.60 | 2,017,611 | +0.61(+2.65%) |
Jun 17, 2011 | 23.11 | 23.63 | 22.81 | 22.99 | 4,012,112 | +0.03(+0.13%) |
Jun 16, 2011 | 23.18 | 23.39 | 22.41 | 22.96 | 2,767,191 | -0.27(-1.16%) |
Jun 15, 2011 | 23.89 | 24.32 | 23.04 | 23.23 | 3,102,165 | -0.90(-3.73%) |
Jun 14, 2011 | 23.54 | 24.38 | 23.46 | 24.13 | 2,139,460 | +0.79(+3.38%) |
Jun 13, 2011 | 23.62 | 24.15 | 23.00 | 23.34 | 2,220,535 | -0.44(-1.85%) |
Jun 10, 2011 | 24.18 | 24.30 | 23.38 | 23.78 | 2,994,013 | -0.87(-3.53%) |
Jun 09, 2011 | 24.26 | 24.93 | 23.91 | 24.65 | 1,967,735 | +0.51(+2.11%) |
Jun 08, 2011 | 24.67 | 24.84 | 23.74 | 24.14 | 3,022,568 | -0.78(-3.13%) |
Jun 07, 2011 | 25.25 | 25.55 | 24.69 | 24.92 | 2,768,144 | -0.09(-0.36%) |
Jun 06, 2011 | 25.30 | 26.24 | 24.91 | 25.01 | 2,897,292 | -0.32(-1.26%) |
Jun 03, 2011 | 25.35 | 25.75 | 25.00 | 25.33 | 2,523,909 | -0.85(-3.25%) |
May 24, 2011 | 25.37 | 26.71 | 25.26 | 26.18 | 4,096,907 | +1.21(+4.85%) |
May 23, 2011 | 24.94 | 25.46 | 24.82 | 24.97 | 2,359,265 | -0.29(-1.15%) |
May 20, 2011 | 25.25 | 25.80 | 24.81 | 25.26 | 3,056,053 | -0.09(-0.36%) |
May 19, 2011 | 25.58 | 25.79 | 25.01 | 25.35 | 2,228,519 | -0.15(-0.59%) |
May 18, 2011 | 25.61 | 26.13 | 25.28 | 25.50 | 3,792,768 | +0.22(+0.87%) |
May 17, 2011 | 24.94 | 25.54 | 24.51 | 25.28 | 2,916,623 | +0.22(+0.88%) |
May 16, 2011 | 25.00 | 26.26 | 24.81 | 25.06 | 2,869,403 | -0.19(-0.75%) |
May 13, 2011 | 25.97 | 26.14 | 24.70 | 25.25 | 3,234,416 | -0.47(-1.83%) |
May 12, 2011 | 25.05 | 26.34 | 24.75 | 25.72 | 4,468,057 | +0.01(+0.04%) |
May 11, 2011 | 26.38 | 26.72 | 25.31 | 25.71 | 4,560,042 | -1.00(-3.74%) |
May 10, 2011 | 27.07 | 27.23 | 26.50 | 26.71 | 3,235,859 | -0.27(-1.00%) |
May 09, 2011 | 28.10 | 28.49 | 26.05 | 26.98 | 6,023,292 | -0.72(-2.60%) |
May 06, 2011 | 27.46 | 28.60 | 27.28 | 27.70 | 4,148,841 | +0.55(+2.03%) |
May 05, 2011 | 27.97 | 28.69 | 26.48 | 27.15 | 7,368,346 | -1.34(-4.70%) |
May 04, 2011 | 28.67 | 29.04 | 27.88 | 28.49 | 4,624,901 | -0.24(-0.84%) |
May 03, 2011 | 29.71 | 29.94 | 28.10 | 28.73 | 5,773,505 | -1.15(-3.85%) |
May 02, 2011 | 30.22 | 30.23 | 29.43 | 29.88 | 4,907,763 | -1.83(-5.77%) |
Apr 29, 2011 | 31.70 | 32.09 | 30.96 | 31.71 | 2,576,460 | +0.01(+0.03%) |
Apr 28, 2011 | 32.56 | 33.10 | 31.41 | 31.70 | 4,103,685 | -0.51(-1.58%) |
Apr 27, 2011 | 31.35 | 32.53 | 30.26 | 32.21 | 4,276,890 | +1.14(+3.67%) |
Apr 26, 2011 | 30.69 | 31.85 | 30.46 | 31.07 | 4,274,733 | +0.22(+0.71%) |
Apr 25, 2011 | 31.92 | 32.18 | 30.40 | 30.85 | 3,730,904 | -1.20(-3.74%) |
Apr 21, 2011 | 31.91 | 32.38 | 31.24 | 32.05 | 3,048,279 | +0.44(+1.39%) |
Apr 20, 2011 | 31.78 | 32.46 | 31.47 | 31.61 | 3,496,984 | +0.50(+1.61%) |
Apr 19, 2011 | 30.66 | 31.20 | 30.20 | 31.11 | 3,485,955 | +0.48(+1.57%) |
Apr 18, 2011 | 31.10 | 31.24 | 29.71 | 30.63 | 5,177,198 | -0.67(-2.14%) |
Apr 15, 2011 | 32.81 | 33.55 | 31.20 | 31.30 | 10,404,007 | +0.22(+0.71%) |
Apr 14, 2011 | 33.84 | 33.84 | 30.50 | 31.08 | 17,127,320 | -2.68(-7.94%) |
Apr 13, 2011 | 35.23 | 35.23 | 33.25 | 33.76 | 4,349,075 | -0.85(-2.46%) |
Apr 12, 2011 | 35.43 | 36.00 | 34.12 | 34.61 | 3,471,241 | -0.97(-2.73%) |
Apr 11, 2011 | 36.99 | 37.35 | 35.02 | 35.58 | 4,067,351 | -1.11(-3.03%) |
Apr 08, 2011 | 36.80 | 37.47 | 36.29 | 36.69 | 2,947,849 | +0.63(+1.75%) |
Apr 07, 2011 | 36.14 | 36.84 | 35.50 | 36.06 | 2,268,093 | -0.07(-0.19%) |
Apr 06, 2011 | 37.19 | 37.59 | 35.55 | 36.13 | 3,774,955 | -0.58(-1.58%) |
Apr 05, 2011 | 34.81 | 36.99 | 34.57 | 36.71 | 4,720,202 | +1.86(+5.34%) |
Apr 04, 2011 | 34.60 | 35.50 | 34.57 | 34.85 | 2,071,873 | +0.63(+1.84%) |