Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 24.82 | 25.27 | 24.75 | 25.24 | 310,631 | +0.73(+2.98%) |
Jun 29, 2011 | 24.43 | 24.57 | 24.23 | 24.51 | 976,227 | +0.45(+1.87%) |
Jun 28, 2011 | 23.80 | 24.06 | 23.72 | 24.06 | 308,139 | +0.36(+1.52%) |
Jun 27, 2011 | 23.34 | 23.76 | 23.31 | 23.70 | 893,595 | +0.38(+1.64%) |
Jun 24, 2011 | 23.55 | 23.55 | 23.16 | 23.32 | 297,534 | -0.71(-2.97%) |
Jun 23, 2011 | 23.71 | 24.07 | 23.47 | 24.03 | 473,813 | -0.42(-1.72%) |
Jun 22, 2011 | 24.69 | 24.84 | 24.45 | 24.45 | 180,711 | -0.32(-1.30%) |
Jun 21, 2011 | 24.45 | 24.83 | 24.44 | 24.77 | 1,272,848 | +0.68(+2.80%) |
Jun 20, 2011 | 24.02 | 24.13 | 24.01 | 24.10 | 844,490 | -0.19(-0.77%) |
Jun 17, 2011 | 24.24 | 24.39 | 24.13 | 24.29 | 3,356,867 | +0.92(+3.95%) |
Jun 16, 2011 | 23.41 | 23.61 | 23.12 | 23.36 | 586,894 | -0.01(-0.03%) |
Jun 15, 2011 | 23.87 | 23.96 | 23.31 | 23.37 | 1,531,306 | -1.22(-4.95%) |
Jun 14, 2011 | 24.50 | 24.70 | 24.49 | 24.59 | 746,001 | +0.49(+2.05%) |
Jun 13, 2011 | 24.03 | 24.19 | 23.83 | 24.09 | 1,471,002 | +0.14(+0.59%) |
Jun 10, 2011 | 24.42 | 24.42 | 23.80 | 23.95 | 871,195 | -0.72(-2.93%) |
Jun 09, 2011 | 24.50 | 24.75 | 24.37 | 24.68 | 1,056,953 | +0.21(+0.84%) |
Jun 08, 2011 | 24.75 | 24.76 | 24.43 | 24.47 | 192,195 | -0.45(-1.80%) |
Jun 07, 2011 | 25.00 | 25.14 | 24.89 | 24.92 | 772,861 | +0.33(+1.35%) |
Jun 06, 2011 | 25.05 | 25.05 | 24.59 | 24.59 | 1,000,745 | -0.69(-2.72%) |
Jun 03, 2011 | 24.83 | 25.43 | 24.79 | 25.27 | 602,322 | +1.45(+6.07%) |
May 24, 2011 | 23.96 | 24.00 | 23.76 | 23.83 | 382,064 | +0.05(+0.22%) |
May 23, 2011 | 23.66 | 23.89 | 23.61 | 23.78 | 925,022 | -0.43(-1.77%) |
May 20, 2011 | 24.64 | 24.64 | 24.18 | 24.20 | 1,311,800 | -0.88(-3.51%) |
May 19, 2011 | 24.90 | 25.10 | 24.75 | 25.09 | 176,546 | +0.23(+0.92%) |
May 18, 2011 | 24.66 | 24.93 | 24.58 | 24.86 | 486,752 | +0.10(+0.40%) |
May 17, 2011 | 24.58 | 24.79 | 24.39 | 24.76 | 423,737 | +0.26(+1.08%) |
May 16, 2011 | 24.45 | 24.82 | 24.44 | 24.49 | 578,695 | +0.02(+0.07%) |
May 13, 2011 | 24.82 | 24.82 | 24.23 | 24.48 | 756,178 | -0.63(-2.53%) |
May 12, 2011 | 24.89 | 25.26 | 24.77 | 25.11 | 261,587 | +0.19(+0.75%) |
May 11, 2011 | 25.20 | 25.32 | 24.76 | 24.92 | 1,216,946 | -0.43(-1.72%) |
May 10, 2011 | 25.12 | 25.38 | 25.03 | 25.36 | 906,337 | +0.25(+0.98%) |
May 09, 2011 | 24.96 | 25.15 | 24.77 | 25.11 | 777,017 | -0.09(-0.35%) |
May 06, 2011 | 25.80 | 25.87 | 25.00 | 25.20 | 1,390,321 | -0.45(-1.74%) |
May 05, 2011 | 25.91 | 25.97 | 25.49 | 25.64 | 800,235 | -0.76(-2.89%) |
May 04, 2011 | 26.84 | 26.90 | 26.37 | 26.41 | 1,083,673 | -0.26(-0.97%) |
May 03, 2011 | 26.58 | 26.86 | 26.54 | 26.67 | 696,201 | -0.08(-0.31%) |
May 02, 2011 | 26.71 | 26.77 | 26.68 | 26.75 | 610,611 | -0.16(-0.61%) |
Apr 29, 2011 | 26.69 | 26.91 | 26.64 | 26.91 | 320,896 | +0.14(+0.53%) |
Apr 28, 2011 | 26.59 | 26.79 | 26.51 | 26.77 | 938,990 | +0.21(+0.80%) |
Apr 27, 2011 | 26.14 | 26.57 | 25.99 | 26.56 | 676,064 | +0.65(+2.52%) |
Apr 26, 2011 | 25.76 | 25.96 | 25.68 | 25.91 | 1,550,753 | +0.30(+1.17%) |
Apr 25, 2011 | 25.56 | 25.69 | 25.45 | 25.61 | 437,625 | +0.13(+0.51%) |
Apr 21, 2011 | 25.45 | 25.54 | 25.28 | 25.48 | 1,012,422 | +0.19(+0.77%) |
Apr 20, 2011 | 25.27 | 25.39 | 25.19 | 25.29 | 614,639 | +0.56(+2.26%) |
Apr 19, 2011 | 24.68 | 24.76 | 24.55 | 24.73 | 649,010 | +0.16(+0.65%) |
Apr 18, 2011 | 24.56 | 24.65 | 24.13 | 24.57 | 1,009,196 | -0.72(-2.84%) |
Apr 15, 2011 | 25.20 | 25.34 | 25.00 | 25.29 | 1,781,089 | -0.26(-1.01%) |
Apr 14, 2011 | 25.32 | 25.62 | 25.22 | 25.54 | 330,977 | -0.14(-0.53%) |
Apr 13, 2011 | 25.92 | 25.99 | 25.63 | 25.68 | 255,781 | -0.18(-0.68%) |
Apr 12, 2011 | 26.10 | 26.18 | 25.72 | 25.86 | 454,749 | -0.06(-0.25%) |
Apr 11, 2011 | 26.04 | 26.09 | 25.80 | 25.92 | 277,842 | -0.14(-0.54%) |
Apr 08, 2011 | 26.10 | 26.12 | 25.89 | 26.06 | 346,786 | +0.18(+0.70%) |
Apr 07, 2011 | 25.80 | 25.90 | 25.57 | 25.88 | 1,185,427 | +0.14(+0.55%) |
Apr 06, 2011 | 25.49 | 25.77 | 25.47 | 25.74 | 1,192,157 | +0.65(+2.60%) |
Apr 05, 2011 | 24.97 | 25.16 | 24.86 | 25.09 | 806,109 | -0.22(-0.88%) |
Apr 04, 2011 | 25.43 | 25.47 | 25.19 | 25.31 | 294,573 | +0.10(+0.40%) |