Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 27.27 | 27.44 | 27.02 | 27.40 | 32,029 | +1.00(+3.79%) |
Jun 29, 2011 | 26.17 | 26.45 | 26.17 | 26.40 | 60,853 | -0.47(-1.75%) |
Jun 28, 2011 | 26.76 | 26.94 | 26.56 | 26.87 | 29,887 | -0.09(-0.33%) |
Jun 27, 2011 | 26.75 | 26.96 | 26.56 | 26.96 | 65,761 | +0.20(+0.75%) |
Jun 24, 2011 | 26.82 | 27.02 | 26.72 | 26.76 | 33,299 | +0.51(+1.94%) |
Jun 23, 2011 | 26.24 | 26.43 | 26.10 | 26.25 | 26,746 | -0.60(-2.23%) |
Jun 22, 2011 | 26.74 | 26.99 | 26.63 | 26.85 | 71,854 | +0.53(+2.01%) |
Jun 21, 2011 | 26.24 | 26.33 | 25.94 | 26.32 | 21,135 | +1.02(+4.03%) |
Jun 20, 2011 | 25.34 | 25.35 | 25.30 | 25.30 | 17,540 | +0.90(+3.69%) |
Jun 17, 2011 | 24.37 | 24.51 | 24.24 | 24.40 | 28,440 | -0.80(-3.17%) |
Jun 16, 2011 | 25.42 | 25.42 | 25.15 | 25.20 | 39,656 | -0.64(-2.48%) |
Jun 15, 2011 | 25.92 | 25.92 | 25.75 | 25.84 | 21,027 | -0.09(-0.35%) |
Jun 14, 2011 | 25.92 | 26.17 | 25.92 | 25.93 | 68,188 | -0.45(-1.71%) |
Jun 13, 2011 | 26.54 | 26.69 | 26.21 | 26.38 | 33,751 | +0.46(+1.77%) |
Jun 10, 2011 | 26.16 | 26.46 | 25.92 | 25.92 | 31,210 | -1.20(-4.42%) |
Jun 09, 2011 | 27.20 | 27.25 | 26.94 | 27.12 | 34,019 | -0.68(-2.45%) |
Jun 08, 2011 | 27.76 | 28.06 | 27.70 | 27.80 | 26,546 | -0.02(-0.07%) |
Jun 07, 2011 | 27.75 | 27.94 | 27.75 | 27.82 | 33,055 | -0.24(-0.86%) |
Jun 06, 2011 | 28.35 | 28.35 | 28.01 | 28.06 | 59,891 | -0.31(-1.09%) |
Jun 03, 2011 | 28.38 | 28.51 | 28.14 | 28.37 | 21,909 | +0.91(+3.31%) |
May 24, 2011 | 27.56 | 27.57 | 27.25 | 27.46 | 26,254 | -0.25(-0.90%) |
May 23, 2011 | 27.75 | 27.80 | 27.67 | 27.71 | 25,798 | -0.52(-1.84%) |
May 20, 2011 | 28.48 | 28.48 | 28.18 | 28.23 | 22,384 | -0.19(-0.67%) |
May 19, 2011 | 28.58 | 28.64 | 28.15 | 28.42 | 62,984 | +0.21(+0.74%) |
May 18, 2011 | 28.24 | 28.30 | 28.00 | 28.21 | 32,927 | +0.69(+2.51%) |
May 17, 2011 | 27.45 | 27.52 | 27.27 | 27.52 | 31,960 | -0.63(-2.24%) |
May 16, 2011 | 28.03 | 28.35 | 28.03 | 28.15 | 45,659 | +0.15(+0.54%) |
May 13, 2011 | 28.33 | 28.33 | 27.92 | 28.00 | 32,413 | -0.45(-1.58%) |
May 12, 2011 | 28.03 | 28.51 | 28.03 | 28.45 | 62,009 | +0.70(+2.52%) |
May 11, 2011 | 27.20 | 27.75 | 27.15 | 27.75 | 81,032 | +0.55(+2.02%) |
May 10, 2011 | 27.14 | 27.26 | 27.14 | 27.20 | 22,579 | +0.10(+0.37%) |
May 09, 2011 | 27.14 | 27.20 | 26.84 | 27.10 | 41,151 | -0.30(-1.09%) |
May 06, 2011 | 27.50 | 27.50 | 27.20 | 27.40 | 26,902 | +0.40(+1.48%) |
May 05, 2011 | 27.10 | 27.25 | 26.91 | 27.00 | 16,906 | -0.05(-0.18%) |
May 04, 2011 | 27.25 | 27.25 | 26.87 | 27.05 | 44,894 | -0.80(-2.87%) |
May 03, 2011 | 28.19 | 28.19 | 27.73 | 27.85 | 64,327 | -0.50(-1.76%) |
May 02, 2011 | 28.35 | 28.35 | 28.35 | 28.35 | 50,518 | -0.15(-0.53%) |
Apr 29, 2011 | 28.60 | 28.60 | 28.45 | 28.50 | 19,961 | -0.05(-0.18%) |
Apr 28, 2011 | 28.47 | 28.77 | 28.47 | 28.55 | 22,077 | +0.20(+0.71%) |
Apr 27, 2011 | 28.30 | 28.47 | 28.00 | 28.35 | 70,612 | -0.85(-2.91%) |
Apr 26, 2011 | 28.80 | 29.28 | 28.80 | 29.20 | 61,825 | +0.92(+3.25%) |
Apr 25, 2011 | 28.34 | 28.50 | 28.20 | 28.28 | 30,852 | +0.03(+0.11%) |
Apr 21, 2011 | 27.96 | 28.35 | 27.95 | 28.25 | 50,033 | +0.48(+1.73%) |
Apr 20, 2011 | 27.57 | 27.94 | 27.57 | 27.77 | 58,145 | +1.74(+6.68%) |
Apr 19, 2011 | 25.72 | 26.04 | 25.72 | 26.03 | 54,412 | +0.41(+1.60%) |
Apr 18, 2011 | 25.63 | 25.63 | 25.37 | 25.62 | 33,634 | -0.28(-1.08%) |
Apr 15, 2011 | 25.78 | 26.02 | 25.76 | 25.90 | 26,670 | +0.07(+0.27%) |
Apr 14, 2011 | 25.83 | 25.83 | 25.65 | 25.83 | 19,159 | +0.18(+0.70%) |
Apr 13, 2011 | 25.79 | 25.79 | 25.64 | 25.65 | 16,559 | +0.75(+3.01%) |
Apr 12, 2011 | 24.90 | 25.06 | 24.70 | 24.90 | 46,007 | -0.70(-2.73%) |
Apr 11, 2011 | 25.92 | 25.92 | 25.60 | 25.60 | 41,096 | -1.02(-3.83%) |
Apr 08, 2011 | 26.50 | 26.65 | 26.49 | 26.62 | 120,401 | +0.17(+0.64%) |
Apr 07, 2011 | 26.55 | 26.63 | 26.30 | 26.45 | 29,501 | -0.03(-0.11%) |
Apr 06, 2011 | 26.20 | 26.48 | 26.20 | 26.48 | 33,072 | +1.12(+4.42%) |
Apr 05, 2011 | 25.30 | 25.40 | 25.15 | 25.36 | 33,944 | +0.06(+0.24%) |
Apr 04, 2011 | 25.10 | 25.41 | 25.10 | 25.30 | 114,830 | +0.31(+1.24%) |