Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 25.83 | 26.16 | 25.83 | 26.14 | 19,656 | +0.52(+2.03%) |
Jun 29, 2011 | 25.43 | 25.79 | 25.40 | 25.62 | 26,149 | +0.40(+1.59%) |
Jun 28, 2011 | 25.15 | 25.38 | 25.15 | 25.22 | 14,091 | +0.32(+1.29%) |
Jun 27, 2011 | 24.47 | 24.99 | 24.47 | 24.90 | 50,513 | +0.48(+1.97%) |
Jun 24, 2011 | 24.77 | 24.77 | 24.28 | 24.42 | 7,680 | -0.44(-1.77%) |
Jun 23, 2011 | 24.35 | 24.86 | 24.32 | 24.86 | 25,444 | -0.29(-1.15%) |
Jun 22, 2011 | 25.25 | 25.45 | 25.15 | 25.15 | 80,482 | -0.10(-0.40%) |
Jun 21, 2011 | 24.93 | 25.35 | 24.93 | 25.25 | 48,278 | +0.44(+1.77%) |
Jun 20, 2011 | 24.80 | 24.83 | 24.63 | 24.81 | 18,852 | +0.42(+1.72%) |
Jun 17, 2011 | 24.64 | 24.64 | 24.33 | 24.39 | 14,220 | +0.48(+2.01%) |
Jun 16, 2011 | 23.91 | 24.14 | 23.82 | 23.91 | 235,127 | -0.17(-0.71%) |
Jun 15, 2011 | 24.41 | 24.46 | 23.95 | 24.08 | 49,129 | -0.93(-3.72%) |
Jun 14, 2011 | 24.75 | 25.08 | 24.75 | 25.01 | 149,856 | +0.76(+3.13%) |
Jun 13, 2011 | 24.24 | 24.41 | 24.15 | 24.25 | 9,894 | +0.16(+0.66%) |
Jun 10, 2011 | 24.50 | 24.50 | 23.94 | 24.09 | 52,144 | -0.82(-3.29%) |
Jun 09, 2011 | 24.55 | 24.92 | 24.55 | 24.91 | 22,771 | +0.33(+1.34%) |
Jun 08, 2011 | 24.86 | 24.86 | 24.47 | 24.58 | 94,566 | -0.42(-1.68%) |
Jun 07, 2011 | 24.97 | 25.19 | 24.97 | 25.00 | 9,776 | +0.05(+0.20%) |
Jun 06, 2011 | 25.07 | 25.15 | 24.80 | 24.95 | 85,629 | +0.07(+0.28%) |
Jun 03, 2011 | 24.76 | 25.07 | 24.76 | 24.88 | 33,767 | +0.74(+3.07%) |
May 24, 2011 | 24.15 | 24.29 | 23.99 | 24.14 | 32,552 | +0.03(+0.12%) |
May 23, 2011 | 23.95 | 24.19 | 23.86 | 24.11 | 16,799 | -0.24(-0.99%) |
May 20, 2011 | 24.66 | 24.66 | 24.35 | 24.35 | 7,524 | -0.71(-2.83%) |
May 19, 2011 | 24.81 | 25.10 | 24.61 | 25.06 | 353,627 | +0.58(+2.37%) |
May 18, 2011 | 24.35 | 24.57 | 24.22 | 24.48 | 123,802 | +0.17(+0.70%) |
May 17, 2011 | 23.98 | 24.31 | 23.98 | 24.31 | 29,840 | +0.12(+0.50%) |
May 16, 2011 | 24.07 | 24.42 | 24.04 | 24.19 | 20,565 | +0.12(+0.50%) |
May 13, 2011 | 24.36 | 24.36 | 23.92 | 24.07 | 17,165 | -0.46(-1.88%) |
May 12, 2011 | 24.17 | 24.58 | 24.13 | 24.53 | 25,038 | +0.05(+0.20%) |
May 11, 2011 | 24.74 | 24.77 | 24.35 | 24.48 | 8,984 | -0.36(-1.45%) |
May 10, 2011 | 24.66 | 24.86 | 24.61 | 24.84 | 9,003 | +0.22(+0.89%) |
May 09, 2011 | 24.66 | 24.71 | 24.40 | 24.62 | 12,862 | +0.08(+0.33%) |
May 06, 2011 | 25.16 | 25.23 | 24.48 | 24.54 | 14,170 | -0.35(-1.41%) |
May 05, 2011 | 25.06 | 25.44 | 24.89 | 24.89 | 7,880 | -0.55(-2.16%) |
May 04, 2011 | 25.71 | 25.71 | 25.32 | 25.44 | 30,851 | -0.11(-0.43%) |
May 03, 2011 | 25.57 | 25.85 | 25.50 | 25.55 | 24,879 | +0.01(+0.04%) |
May 02, 2011 | 25.47 | 25.55 | 25.47 | 25.54 | 34,876 | +0.11(+0.43%) |
Apr 29, 2011 | 25.46 | 25.48 | 25.31 | 25.43 | 72,656 | -0.02(-0.08%) |
Apr 28, 2011 | 25.23 | 25.50 | 25.00 | 25.45 | 154,956 | +0.34(+1.35%) |
Apr 27, 2011 | 25.04 | 25.11 | 24.60 | 25.11 | 35,540 | +0.52(+2.11%) |
Apr 26, 2011 | 24.80 | 24.94 | 24.35 | 24.59 | 35,386 | -0.55(-2.19%) |
Apr 25, 2011 | 25.04 | 25.14 | 24.78 | 25.14 | 90,138 | +0.19(+0.76%) |
Apr 21, 2011 | 24.95 | 25.10 | 24.91 | 24.95 | 30,822 | -0.04(-0.16%) |
Apr 20, 2011 | 24.88 | 25.10 | 24.81 | 24.99 | 37,982 | +0.38(+1.54%) |
Apr 19, 2011 | 23.76 | 24.63 | 23.74 | 24.61 | 111,001 | +1.28(+5.49%) |
Apr 18, 2011 | 23.53 | 23.53 | 23.24 | 23.33 | 17,873 | -0.91(-3.75%) |
Apr 15, 2011 | 24.05 | 24.30 | 23.98 | 24.24 | 19,199 | +0.31(+1.30%) |
Apr 14, 2011 | 23.66 | 23.94 | 23.63 | 23.93 | 9,896 | -0.01(-0.04%) |
Apr 13, 2011 | 24.10 | 24.12 | 23.85 | 23.94 | 16,486 | +0.10(+0.42%) |
Apr 12, 2011 | 23.89 | 23.91 | 23.70 | 23.84 | 12,848 | -0.24(-1.00%) |
Apr 11, 2011 | 24.04 | 24.21 | 23.96 | 24.08 | 6,908 | -0.04(-0.17%) |
Apr 08, 2011 | 24.05 | 24.15 | 23.97 | 24.12 | 18,638 | +0.31(+1.30%) |
Apr 07, 2011 | 23.79 | 23.81 | 23.67 | 23.81 | 11,896 | -0.08(-0.33%) |
Apr 06, 2011 | 23.82 | 23.92 | 23.79 | 23.89 | 12,062 | +0.07(+0.29%) |
Apr 05, 2011 | 23.54 | 23.90 | 23.51 | 23.82 | 15,705 | -0.04(-0.17%) |
Apr 04, 2011 | 23.88 | 23.89 | 23.76 | 23.86 | 11,898 | +0.18(+0.76%) |