Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 25.28 | 26.60 | 25.18 | 26.44 | 5,227,627 | +1.31(+5.23%) |
Jun 29, 2011 | 24.66 | 25.29 | 24.30 | 25.12 | 3,289,743 | +0.63(+2.56%) |
Jun 28, 2011 | 23.39 | 24.83 | 23.39 | 24.50 | 5,070,737 | +1.31(+5.66%) |
Jun 27, 2011 | 23.51 | 23.58 | 22.91 | 23.18 | 4,721,020 | -0.50(-2.12%) |
Jun 24, 2011 | 24.09 | 24.13 | 23.63 | 23.69 | 3,213,774 | -0.45(-1.87%) |
Jun 23, 2011 | 23.77 | 24.19 | 23.09 | 24.14 | 3,992,112 | -0.01(-0.03%) |
Jun 22, 2011 | 23.82 | 24.62 | 23.77 | 24.15 | 4,105,451 | +0.23(+0.98%) |
Jun 21, 2011 | 23.40 | 24.05 | 23.28 | 23.91 | 4,580,353 | +0.54(+2.33%) |
Jun 20, 2011 | 23.06 | 23.40 | 22.76 | 23.37 | 3,160,802 | +0.18(+0.76%) |
Jun 17, 2011 | 23.74 | 23.96 | 23.15 | 23.19 | 3,944,237 | -0.33(-1.42%) |
Jun 16, 2011 | 23.95 | 24.07 | 23.25 | 23.53 | 3,142,233 | -0.47(-1.95%) |
Jun 15, 2011 | 24.13 | 24.57 | 23.79 | 24.00 | 2,380,618 | -0.42(-1.71%) |
Jun 14, 2011 | 24.32 | 24.60 | 24.25 | 24.41 | 2,167,408 | +0.42(+1.76%) |
Jun 13, 2011 | 24.80 | 25.05 | 23.81 | 23.99 | 2,731,455 | -0.77(-3.09%) |
Jun 10, 2011 | 25.41 | 25.43 | 24.71 | 24.76 | 2,247,082 | -0.82(-3.20%) |
Jun 09, 2011 | 25.23 | 25.65 | 25.07 | 25.57 | 2,820,583 | +0.43(+1.73%) |
Jun 08, 2011 | 25.00 | 25.55 | 24.83 | 25.14 | 2,964,477 | +0.00(+0.00%) |
Jun 07, 2011 | 24.66 | 25.44 | 24.63 | 25.14 | 3,038,756 | +0.38(+1.55%) |
Jun 06, 2011 | 25.81 | 25.87 | 24.74 | 24.76 | 2,357,493 | -1.06(-4.11%) |
Jun 03, 2011 | 25.71 | 26.33 | 25.49 | 25.82 | 2,926,759 | +1.64(+6.80%) |
May 24, 2011 | 23.36 | 24.35 | 23.36 | 24.17 | 5,209,994 | +1.00(+4.32%) |
May 23, 2011 | 22.89 | 23.36 | 22.81 | 23.17 | 2,651,677 | -0.33(-1.39%) |
May 20, 2011 | 23.48 | 23.69 | 23.02 | 23.50 | 3,380,940 | +0.00(+0.00%) |
May 19, 2011 | 23.28 | 23.55 | 23.07 | 23.50 | 3,774,772 | +0.19(+0.82%) |
May 18, 2011 | 22.33 | 23.37 | 22.29 | 23.30 | 3,974,739 | +1.08(+4.85%) |
May 17, 2011 | 22.64 | 22.81 | 22.03 | 22.23 | 4,538,041 | -0.58(-2.56%) |
May 16, 2011 | 22.88 | 23.42 | 22.77 | 22.81 | 2,486,432 | -0.31(-1.34%) |
May 13, 2011 | 23.26 | 23.66 | 22.92 | 23.12 | 2,657,512 | -0.09(-0.40%) |
May 12, 2011 | 23.29 | 23.60 | 22.80 | 23.21 | 3,403,031 | -0.13(-0.57%) |
May 11, 2011 | 24.41 | 24.41 | 23.27 | 23.35 | 3,261,001 | -1.16(-4.74%) |
May 10, 2011 | 24.21 | 24.74 | 23.85 | 24.51 | 3,287,546 | +0.35(+1.45%) |
May 09, 2011 | 24.09 | 24.45 | 23.96 | 24.16 | 3,396,733 | +0.60(+2.55%) |
May 06, 2011 | 23.64 | 24.30 | 23.40 | 23.55 | 3,736,323 | +0.14(+0.61%) |
May 05, 2011 | 23.47 | 23.85 | 23.07 | 23.41 | 5,688,118 | -0.32(-1.34%) |
May 04, 2011 | 24.43 | 24.46 | 23.58 | 23.73 | 3,649,472 | -0.65(-2.67%) |
May 03, 2011 | 24.99 | 25.07 | 24.04 | 24.38 | 4,494,754 | -0.52(-2.08%) |
May 02, 2011 | 24.90 | 26.02 | 24.70 | 24.90 | 5,735,974 | -1.09(-4.18%) |
Apr 29, 2011 | 26.54 | 26.54 | 25.89 | 25.98 | 4,601,309 | +0.13(+0.48%) |
Apr 28, 2011 | 25.84 | 26.33 | 25.25 | 25.86 | 5,189,175 | +0.06(+0.23%) |
Apr 27, 2011 | 26.06 | 26.12 | 25.14 | 25.80 | 4,073,209 | -0.25(-0.96%) |
Apr 26, 2011 | 25.78 | 26.20 | 25.76 | 26.05 | 2,593,968 | +0.30(+1.17%) |
Apr 25, 2011 | 25.63 | 25.88 | 25.16 | 25.75 | 3,339,524 | -0.01(-0.03%) |
Apr 21, 2011 | 25.73 | 26.14 | 25.49 | 25.76 | 4,441,238 | +0.23(+0.92%) |
Apr 20, 2011 | 25.61 | 25.66 | 25.13 | 25.52 | 3,259,656 | +0.33(+1.29%) |
Apr 19, 2011 | 24.79 | 25.22 | 24.65 | 25.20 | 3,394,803 | +0.46(+1.86%) |
Apr 18, 2011 | 24.65 | 25.03 | 24.33 | 24.74 | 4,250,182 | -0.17(-0.67%) |
Apr 15, 2011 | 24.46 | 25.28 | 24.29 | 24.91 | 5,981,232 | +0.62(+2.54%) |
Apr 14, 2011 | 23.55 | 24.39 | 23.22 | 24.29 | 4,044,226 | +0.88(+3.74%) |
Apr 13, 2011 | 23.05 | 23.50 | 22.65 | 23.41 | 4,289,857 | +0.52(+2.26%) |
Apr 12, 2011 | 23.70 | 23.71 | 22.56 | 22.89 | 2,952,119 | -1.06(-4.43%) |
Apr 11, 2011 | 24.46 | 24.61 | 23.80 | 23.96 | 2,803,479 | -0.45(-1.85%) |
Apr 08, 2011 | 24.19 | 24.77 | 24.06 | 24.41 | 3,722,381 | +1.01(+4.32%) |
Apr 07, 2011 | 23.56 | 23.84 | 23.23 | 23.40 | 2,709,053 | -0.20(-0.85%) |
Apr 06, 2011 | 24.34 | 24.36 | 23.35 | 23.60 | 2,102,103 | -0.58(-2.42%) |
Apr 05, 2011 | 24.11 | 24.28 | 23.95 | 24.18 | 2,181,378 | +0.01(+0.03%) |
Apr 04, 2011 | 24.09 | 24.30 | 24.00 | 24.17 | 2,468,124 | +0.00(+0.00%) |