Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 27.12 | 27.30 | 26.95 | 27.12 | 301,600 | +0.11(+0.41%) |
Jun 29, 2011 | 27.11 | 27.15 | 26.75 | 27.01 | 255,584 | +0.03(+0.11%) |
Jun 28, 2011 | 26.36 | 27.00 | 26.30 | 26.98 | 377,767 | +0.77(+2.94%) |
Jun 27, 2011 | 25.87 | 26.23 | 25.66 | 26.21 | 323,647 | +0.38(+1.47%) |
Jun 24, 2011 | 26.12 | 26.16 | 25.50 | 25.83 | 791,930 | -0.26(-1.00%) |
Jun 23, 2011 | 25.77 | 26.30 | 25.27 | 26.09 | 504,550 | +0.01(+0.04%) |
Jun 22, 2011 | 26.57 | 26.86 | 26.04 | 26.08 | 304,137 | -0.68(-2.54%) |
Jun 21, 2011 | 26.58 | 27.00 | 26.43 | 26.76 | 351,485 | +0.44(+1.67%) |
Jun 20, 2011 | 26.39 | 26.42 | 26.16 | 26.32 | 332,035 | +0.78(+3.05%) |
Jun 17, 2011 | 25.89 | 25.92 | 25.29 | 25.54 | 375,797 | -0.09(-0.35%) |
Jun 16, 2011 | 25.71 | 25.98 | 25.32 | 25.63 | 309,924 | -0.05(-0.19%) |
Jun 15, 2011 | 25.79 | 26.37 | 25.61 | 25.68 | 395,434 | -0.40(-1.53%) |
Jun 14, 2011 | 25.32 | 26.11 | 25.26 | 26.08 | 488,299 | +1.03(+4.11%) |
Jun 13, 2011 | 25.63 | 26.02 | 24.72 | 25.05 | 774,542 | -0.54(-2.11%) |
Jun 10, 2011 | 25.91 | 26.00 | 25.16 | 25.59 | 926,059 | -0.75(-2.85%) |
Jun 09, 2011 | 25.97 | 26.68 | 25.88 | 26.34 | 380,948 | +0.47(+1.82%) |
Jun 08, 2011 | 25.46 | 26.13 | 25.46 | 25.87 | 396,654 | +0.13(+0.51%) |
Jun 07, 2011 | 25.84 | 26.03 | 25.58 | 25.74 | 305,874 | +0.05(+0.19%) |
Jun 06, 2011 | 26.23 | 26.23 | 25.59 | 25.69 | 452,833 | -0.59(-2.25%) |
Jun 03, 2011 | 26.34 | 26.70 | 25.99 | 26.28 | 457,830 | +0.29(+1.12%) |
May 24, 2011 | 26.15 | 26.50 | 25.68 | 25.99 | 761,064 | -0.05(-0.19%) |
May 23, 2011 | 26.63 | 26.63 | 25.80 | 26.04 | 586,385 | -0.77(-2.88%) |
May 20, 2011 | 27.33 | 27.33 | 26.48 | 26.81 | 1,468,050 | -0.66(-2.40%) |
May 19, 2011 | 27.19 | 28.00 | 27.14 | 27.47 | 630,885 | +0.48(+1.78%) |
May 18, 2011 | 26.78 | 27.13 | 26.70 | 26.99 | 543,549 | +0.30(+1.12%) |
May 17, 2011 | 26.89 | 27.03 | 26.59 | 26.69 | 458,749 | -0.31(-1.16%) |
May 16, 2011 | 26.94 | 27.47 | 26.77 | 27.01 | 364,272 | -0.08(-0.30%) |
May 13, 2011 | 27.10 | 27.53 | 26.93 | 27.09 | 523,074 | +0.09(+0.32%) |
May 12, 2011 | 27.54 | 27.60 | 26.71 | 27.00 | 887,691 | -1.07(-3.80%) |
May 11, 2011 | 28.62 | 28.81 | 27.89 | 28.07 | 832,690 | -0.60(-2.09%) |
May 10, 2011 | 28.45 | 28.78 | 28.37 | 28.67 | 350,173 | +0.45(+1.58%) |
May 09, 2011 | 28.33 | 28.44 | 28.04 | 28.22 | 471,216 | -0.19(-0.66%) |
May 06, 2011 | 28.05 | 28.53 | 27.97 | 28.41 | 422,415 | +0.69(+2.48%) |
May 05, 2011 | 27.69 | 28.23 | 27.60 | 27.72 | 542,712 | -0.21(-0.76%) |
May 04, 2011 | 27.99 | 28.09 | 27.59 | 27.93 | 397,780 | -0.06(-0.21%) |
May 03, 2011 | 28.59 | 28.63 | 27.75 | 27.99 | 342,501 | -0.61(-2.14%) |
May 02, 2011 | 28.71 | 28.72 | 28.58 | 28.61 | 345,907 | -0.06(-0.21%) |
Apr 29, 2011 | 28.58 | 28.95 | 28.16 | 28.67 | 412,626 | +0.09(+0.30%) |
Apr 28, 2011 | 27.81 | 28.62 | 27.78 | 28.58 | 415,255 | +0.81(+2.90%) |
Apr 27, 2011 | 27.97 | 28.00 | 27.61 | 27.77 | 424,830 | -0.03(-0.12%) |
Apr 26, 2011 | 27.07 | 27.98 | 27.01 | 27.81 | 491,071 | +0.85(+3.14%) |
Apr 25, 2011 | 27.47 | 27.55 | 26.82 | 26.96 | 367,741 | -0.59(-2.13%) |
Apr 21, 2011 | 27.21 | 27.81 | 27.11 | 27.55 | 474,636 | +0.69(+2.56%) |
Apr 20, 2011 | 27.29 | 27.35 | 26.51 | 26.86 | 691,377 | -0.07(-0.25%) |
Apr 19, 2011 | 27.63 | 28.20 | 26.43 | 26.93 | 2,170,105 | +0.78(+2.98%) |
Apr 18, 2011 | 27.56 | 27.56 | 26.05 | 26.15 | 901,389 | -1.30(-4.74%) |
Apr 15, 2011 | 27.27 | 27.77 | 27.15 | 27.45 | 534,604 | +0.18(+0.66%) |
Apr 14, 2011 | 26.93 | 27.32 | 26.73 | 27.27 | 406,419 | +0.41(+1.54%) |
Apr 13, 2011 | 26.80 | 26.92 | 26.45 | 26.85 | 454,410 | +0.27(+1.00%) |
Apr 12, 2011 | 26.72 | 26.86 | 26.46 | 26.59 | 393,469 | -0.14(-0.52%) |
Apr 11, 2011 | 26.28 | 27.07 | 26.22 | 26.73 | 644,566 | +0.41(+1.55%) |
Apr 08, 2011 | 26.33 | 26.57 | 26.07 | 26.32 | 533,302 | +0.06(+0.23%) |
Apr 07, 2011 | 26.57 | 26.60 | 26.01 | 26.26 | 483,370 | -0.31(-1.15%) |
Apr 06, 2011 | 27.34 | 27.34 | 26.52 | 26.57 | 248,095 | -0.71(-2.59%) |
Apr 05, 2011 | 27.25 | 27.52 | 27.06 | 27.27 | 218,394 | -0.05(-0.20%) |
Apr 04, 2011 | 27.22 | 27.47 | 27.07 | 27.33 | 341,061 | +0.24(+0.89%) |