Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 24.17 | 24.46 | 24.04 | 24.25 | 691,941 | +0.10(+0.41%) |
Jun 29, 2011 | 23.98 | 24.28 | 23.79 | 24.15 | 926,068 | +0.27(+1.13%) |
Jun 28, 2011 | 23.37 | 23.92 | 23.33 | 23.88 | 612,826 | +0.54(+2.31%) |
Jun 27, 2011 | 23.33 | 23.50 | 23.08 | 23.34 | 558,715 | +0.04(+0.17%) |
Jun 24, 2011 | 23.78 | 23.86 | 23.10 | 23.30 | 1,395,589 | -0.49(-2.06%) |
Jun 23, 2011 | 23.61 | 23.79 | 23.15 | 23.79 | 877,142 | -0.15(-0.63%) |
Jun 22, 2011 | 23.89 | 24.65 | 23.84 | 23.94 | 1,738,618 | -0.10(-0.42%) |
Jun 21, 2011 | 23.94 | 24.31 | 23.78 | 24.04 | 1,757,154 | +0.32(+1.35%) |
Jun 20, 2011 | 23.67 | 23.75 | 23.62 | 23.72 | 929,046 | +0.38(+1.63%) |
Jun 17, 2011 | 23.32 | 23.43 | 23.06 | 23.34 | 1,217,873 | +0.23(+1.00%) |
Jun 16, 2011 | 22.86 | 23.23 | 22.81 | 23.11 | 1,510,736 | +0.19(+0.83%) |
Jun 15, 2011 | 22.83 | 23.21 | 22.71 | 22.92 | 1,481,247 | -0.17(-0.74%) |
Jun 14, 2011 | 22.94 | 23.23 | 22.73 | 23.09 | 1,066,555 | +0.38(+1.67%) |
Jun 13, 2011 | 22.71 | 22.94 | 22.42 | 22.71 | 940,853 | +0.12(+0.53%) |
Jun 10, 2011 | 22.88 | 22.89 | 22.09 | 22.59 | 3,012,916 | -0.40(-1.74%) |
Jun 09, 2011 | 22.90 | 23.11 | 22.45 | 22.99 | 2,827,716 | -0.01(-0.04%) |
Jun 08, 2011 | 22.19 | 23.23 | 21.97 | 23.00 | 2,864,753 | +0.14(+0.61%) |
Jun 07, 2011 | 23.23 | 23.30 | 22.85 | 22.86 | 492,793 | -0.25(-1.08%) |
Jun 06, 2011 | 23.74 | 23.79 | 22.94 | 23.11 | 1,000,975 | -0.68(-2.86%) |
Jun 03, 2011 | 23.94 | 24.07 | 23.60 | 23.79 | 762,157 | -0.50(-2.06%) |
May 24, 2011 | 24.97 | 25.00 | 24.02 | 24.29 | 1,277,636 | -0.61(-2.45%) |
May 23, 2011 | 25.17 | 25.17 | 24.64 | 24.90 | 572,484 | -0.70(-2.73%) |
May 20, 2011 | 25.94 | 26.06 | 25.56 | 25.60 | 586,028 | -0.40(-1.54%) |
May 19, 2011 | 25.57 | 26.01 | 25.40 | 26.00 | 581,669 | +0.55(+2.16%) |
May 18, 2011 | 25.18 | 25.81 | 25.16 | 25.45 | 604,802 | +0.35(+1.39%) |
May 17, 2011 | 25.39 | 25.40 | 24.91 | 25.10 | 629,835 | -0.41(-1.61%) |
May 16, 2011 | 25.77 | 26.22 | 25.48 | 25.51 | 882,040 | -0.36(-1.39%) |
May 13, 2011 | 26.86 | 26.92 | 25.77 | 25.87 | 962,226 | -1.02(-3.79%) |
May 12, 2011 | 26.71 | 27.05 | 26.54 | 26.89 | 448,037 | -0.01(-0.04%) |
May 11, 2011 | 26.73 | 27.16 | 26.73 | 26.90 | 800,652 | +0.05(+0.19%) |
May 10, 2011 | 25.51 | 26.96 | 25.13 | 26.85 | 1,176,273 | +0.94(+3.63%) |
May 09, 2011 | 25.77 | 26.06 | 25.61 | 25.91 | 657,643 | +0.10(+0.39%) |
May 06, 2011 | 26.36 | 26.43 | 25.67 | 25.81 | 601,013 | -0.25(-0.96%) |
May 05, 2011 | 26.02 | 26.39 | 25.70 | 26.06 | 490,645 | -0.16(-0.61%) |
May 04, 2011 | 26.19 | 26.50 | 25.90 | 26.22 | 604,514 | +0.02(+0.08%) |
May 03, 2011 | 26.90 | 27.03 | 26.01 | 26.20 | 575,232 | -0.83(-3.07%) |
May 02, 2011 | 27.03 | 27.05 | 26.99 | 27.03 | 505,596 | -0.21(-0.77%) |
Apr 29, 2011 | 27.86 | 27.86 | 26.74 | 27.24 | 863,729 | -0.65(-2.33%) |
Apr 28, 2011 | 27.05 | 27.89 | 27.05 | 27.89 | 1,019,833 | +0.97(+3.60%) |
Apr 27, 2011 | 27.09 | 27.16 | 26.83 | 26.92 | 321,266 | -0.03(-0.11%) |
Apr 26, 2011 | 26.63 | 27.08 | 26.45 | 26.95 | 563,877 | +0.39(+1.47%) |
Apr 25, 2011 | 26.80 | 26.87 | 26.47 | 26.56 | 578,179 | -0.31(-1.15%) |
Apr 21, 2011 | 27.14 | 27.30 | 26.76 | 26.87 | 563,951 | -0.01(-0.04%) |
Apr 20, 2011 | 26.81 | 27.16 | 26.74 | 26.88 | 353,991 | +0.48(+1.82%) |
Apr 19, 2011 | 26.05 | 26.45 | 25.97 | 26.40 | 444,293 | +0.39(+1.50%) |
Apr 18, 2011 | 25.66 | 26.12 | 25.41 | 26.01 | 430,718 | -0.11(-0.42%) |
Apr 15, 2011 | 26.14 | 26.17 | 25.71 | 26.12 | 969,449 | +0.03(+0.11%) |
Apr 14, 2011 | 25.87 | 26.24 | 25.70 | 26.09 | 560,421 | +0.09(+0.35%) |
Apr 13, 2011 | 26.52 | 26.52 | 25.99 | 26.00 | 823,156 | -0.21(-0.80%) |
Apr 12, 2011 | 26.35 | 26.68 | 25.81 | 26.21 | 884,302 | -0.26(-0.98%) |
Apr 11, 2011 | 26.53 | 26.70 | 26.20 | 26.47 | 480,686 | -0.03(-0.11%) |
Apr 08, 2011 | 27.07 | 27.22 | 26.32 | 26.50 | 284,366 | -0.39(-1.45%) |
Apr 07, 2011 | 27.47 | 27.67 | 26.84 | 26.89 | 458,123 | -0.63(-2.29%) |
Apr 06, 2011 | 27.98 | 28.07 | 27.37 | 27.52 | 520,579 | -0.35(-1.26%) |
Apr 05, 2011 | 27.74 | 28.05 | 27.66 | 27.87 | 245,929 | -0.01(-0.04%) |
Apr 04, 2011 | 28.00 | 28.30 | 27.84 | 27.88 | 475,529 | -0.10(-0.36%) |