Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 26.77 | 27.02 | 26.77 | 26.84 | 5,315 | +0.30(+1.13%) |
Jun 29, 2011 | 26.50 | 26.62 | 26.30 | 26.54 | 5,289 | +0.19(+0.70%) |
Jun 28, 2011 | 26.20 | 26.39 | 26.20 | 26.35 | 3,279 | +0.25(+0.97%) |
Jun 27, 2011 | 25.81 | 26.10 | 25.81 | 26.10 | 2,710 | +0.32(+1.26%) |
Jun 24, 2011 | 26.23 | 26.23 | 25.78 | 25.78 | 1,159 | -0.04(-0.17%) |
Jun 23, 2011 | 25.52 | 25.90 | 25.52 | 25.82 | 1,500 | -0.33(-1.26%) |
Jun 22, 2011 | 26.16 | 26.24 | 26.15 | 26.15 | 1,500 | +0.14(+0.56%) |
Jun 21, 2011 | 25.83 | 26.01 | 25.83 | 26.01 | 2,282 | +0.59(+2.30%) |
Jun 20, 2011 | 25.35 | 25.49 | 25.35 | 25.42 | 16,183 | -0.17(-0.65%) |
Jun 17, 2011 | 25.75 | 25.75 | 25.59 | 25.59 | 2,607 | -0.31(-1.21%) |
Jun 16, 2011 | 26.00 | 26.06 | 25.75 | 25.90 | 9,590 | -0.45(-1.71%) |
Jun 15, 2011 | 26.52 | 26.52 | 26.23 | 26.35 | 2,965 | -0.42(-1.57%) |
Jun 14, 2011 | 26.82 | 26.93 | 26.77 | 26.77 | 5,587 | +0.36(+1.36%) |
Jun 13, 2011 | 26.65 | 26.65 | 26.33 | 26.41 | 8,511 | -0.28(-1.05%) |
Jun 10, 2011 | 26.91 | 26.91 | 26.49 | 26.69 | 7,575 | -0.51(-1.88%) |
Jun 09, 2011 | 27.17 | 27.21 | 26.95 | 27.20 | 2,549 | +0.19(+0.71%) |
Jun 08, 2011 | 27.25 | 27.25 | 27.01 | 27.01 | 2,979 | -0.72(-2.61%) |
Jun 07, 2011 | 27.60 | 27.82 | 27.60 | 27.73 | 3,266 | +0.30(+1.08%) |
Jun 06, 2011 | 27.52 | 27.66 | 27.44 | 27.44 | 1,925 | -0.37(-1.34%) |
Jun 03, 2011 | 27.77 | 27.84 | 27.77 | 27.81 | 914 | -0.03(-0.11%) |
May 24, 2011 | 27.82 | 27.99 | 27.80 | 27.84 | 2,080 | +0.09(+0.32%) |
May 23, 2011 | 27.76 | 27.83 | 27.57 | 27.75 | 4,949 | -0.55(-1.94%) |
May 20, 2011 | 28.25 | 28.32 | 28.00 | 28.30 | 950 | -0.07(-0.25%) |
May 19, 2011 | 28.41 | 28.41 | 28.27 | 28.37 | 1,484 | -0.07(-0.23%) |
May 18, 2011 | 28.08 | 28.50 | 28.08 | 28.43 | 4,540 | +0.45(+1.62%) |
May 17, 2011 | 27.90 | 28.19 | 27.78 | 27.98 | 2,920 | -0.38(-1.34%) |
May 16, 2011 | 28.61 | 28.75 | 28.36 | 28.36 | 1,400 | -0.37(-1.30%) |
May 13, 2011 | 29.08 | 29.08 | 28.73 | 28.73 | 1,771 | -0.42(-1.43%) |
May 12, 2011 | 28.74 | 29.15 | 28.74 | 29.15 | 2,067 | +0.28(+0.98%) |
May 11, 2011 | 29.35 | 29.35 | 28.80 | 28.87 | 1,081 | -0.32(-1.11%) |
May 10, 2011 | 29.18 | 29.21 | 29.18 | 29.19 | 1,179 | +0.26(+0.89%) |
May 09, 2011 | 28.80 | 29.00 | 28.76 | 28.93 | 1,300 | +0.22(+0.78%) |
May 06, 2011 | 28.85 | 28.94 | 28.64 | 28.71 | 815 | +0.24(+0.84%) |
May 05, 2011 | 28.36 | 28.92 | 28.36 | 28.47 | 2,862 | -0.26(-0.90%) |
May 04, 2011 | 28.60 | 28.78 | 28.42 | 28.73 | 5,220 | -0.00(-0.00%) |
May 03, 2011 | 29.20 | 29.20 | 28.73 | 28.73 | 2,298 | -0.53(-1.81%) |
May 02, 2011 | 29.26 | 29.44 | 29.22 | 29.26 | 3,483 | -0.04(-0.14%) |
Apr 29, 2011 | 29.39 | 29.43 | 29.29 | 29.30 | 2,436 | +0.00(+0.00%) |
Apr 28, 2011 | 29.20 | 29.31 | 29.20 | 29.30 | 7,767 | +0.06(+0.21%) |
Apr 27, 2011 | 29.13 | 29.25 | 29.00 | 29.24 | 2,750 | +0.13(+0.45%) |
Apr 26, 2011 | 28.77 | 29.12 | 28.77 | 29.11 | 6,250 | +0.43(+1.52%) |
Apr 25, 2011 | 28.73 | 28.86 | 28.65 | 28.68 | 3,984 | -0.28(-0.97%) |
Apr 21, 2011 | 28.80 | 28.96 | 28.66 | 28.96 | 6,136 | +0.31(+1.09%) |
Apr 20, 2011 | 28.23 | 28.66 | 28.23 | 28.64 | 6,485 | +0.84(+3.03%) |
Apr 19, 2011 | 27.71 | 27.84 | 27.51 | 27.80 | 7,774 | +0.23(+0.82%) |
Apr 18, 2011 | 27.79 | 27.79 | 27.31 | 27.57 | 8,354 | -0.45(-1.59%) |
Apr 15, 2011 | 28.00 | 28.10 | 28.00 | 28.02 | 1,130 | +0.03(+0.10%) |
Apr 14, 2011 | 27.94 | 28.07 | 27.85 | 27.99 | 2,980 | -0.10(-0.35%) |
Apr 13, 2011 | 27.94 | 28.09 | 27.92 | 28.09 | 2,082 | +0.39(+1.41%) |
Apr 12, 2011 | 27.93 | 27.93 | 27.50 | 27.70 | 4,129 | -0.32(-1.15%) |
Apr 11, 2011 | 28.48 | 28.48 | 28.00 | 28.02 | 2,226 | -0.35(-1.25%) |
Apr 08, 2011 | 28.50 | 28.71 | 28.30 | 28.38 | 4,221 | -0.14(-0.50%) |
Apr 07, 2011 | 28.61 | 28.65 | 28.48 | 28.52 | 29,925 | -0.13(-0.45%) |
Apr 06, 2011 | 28.60 | 28.65 | 28.41 | 28.65 | 48,101 | +0.19(+0.67%) |
Apr 05, 2011 | 28.42 | 28.66 | 28.30 | 28.46 | 22,651 | +0.38(+1.36%) |
Apr 04, 2011 | 28.38 | 28.38 | 28.01 | 28.08 | 4,004 | -0.31(-1.09%) |