Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 24.58 | 25.02 | 24.39 | 24.97 | 364,368 | +0.58(+2.38%) |
Jun 29, 2011 | 25.68 | 25.77 | 24.39 | 24.39 | 500,978 | -1.12(-4.39%) |
Jun 28, 2011 | 24.73 | 25.61 | 24.61 | 25.51 | 396,970 | +0.75(+3.03%) |
Jun 27, 2011 | 24.46 | 24.85 | 24.10 | 24.76 | 268,379 | +0.11(+0.45%) |
Jun 24, 2011 | 24.74 | 24.81 | 24.20 | 24.65 | 358,811 | +0.03(+0.12%) |
Jun 23, 2011 | 23.75 | 24.69 | 23.54 | 24.62 | 267,402 | +0.50(+2.07%) |
Jun 22, 2011 | 24.78 | 25.13 | 24.00 | 24.12 | 497,045 | -0.87(-3.48%) |
Jun 21, 2011 | 24.63 | 25.07 | 24.34 | 24.99 | 497,687 | +0.51(+2.08%) |
Jun 20, 2011 | 24.29 | 24.54 | 23.60 | 24.48 | 324,202 | +0.56(+2.34%) |
Jun 17, 2011 | 23.81 | 24.24 | 23.57 | 23.92 | 736,311 | +0.31(+1.29%) |
Jun 16, 2011 | 23.53 | 23.92 | 23.10 | 23.61 | 776,658 | +0.04(+0.15%) |
Jun 15, 2011 | 23.01 | 23.83 | 22.78 | 23.58 | 644,389 | +0.21(+0.90%) |
Jun 14, 2011 | 22.64 | 23.45 | 22.56 | 23.37 | 370,242 | +0.98(+4.38%) |
Jun 13, 2011 | 22.44 | 22.80 | 22.01 | 22.39 | 554,168 | -0.04(-0.18%) |
Jun 10, 2011 | 22.61 | 22.90 | 21.91 | 22.43 | 676,835 | -0.42(-1.84%) |
Jun 09, 2011 | 23.19 | 23.20 | 22.55 | 22.85 | 680,369 | +0.49(+2.19%) |
Jun 08, 2011 | 23.50 | 23.94 | 22.22 | 22.36 | 988,554 | -1.14(-4.85%) |
Jun 07, 2011 | 22.99 | 24.16 | 22.85 | 23.50 | 713,208 | +0.66(+2.89%) |
Jun 06, 2011 | 24.41 | 24.73 | 22.79 | 22.84 | 987,642 | -1.78(-7.23%) |
Jun 03, 2011 | 25.61 | 25.93 | 24.50 | 24.62 | 1,025,761 | -5.78(-19.01%) |
May 24, 2011 | 28.99 | 30.90 | 28.60 | 30.40 | 835,391 | +1.83(+6.41%) |
May 23, 2011 | 27.96 | 29.20 | 27.56 | 28.57 | 663,550 | +0.15(+0.53%) |
May 20, 2011 | 27.73 | 28.96 | 26.73 | 28.42 | 1,201,874 | +2.13(+8.10%) |
May 19, 2011 | 27.38 | 27.51 | 26.19 | 26.29 | 507,341 | -1.10(-4.02%) |
May 18, 2011 | 27.09 | 27.65 | 26.75 | 27.39 | 274,471 | +0.44(+1.63%) |
May 17, 2011 | 27.28 | 27.70 | 26.76 | 26.95 | 279,965 | -0.48(-1.75%) |
May 16, 2011 | 28.09 | 28.28 | 27.24 | 27.43 | 331,013 | -0.88(-3.11%) |
May 13, 2011 | 29.70 | 29.94 | 28.26 | 28.31 | 296,456 | -1.31(-4.42%) |
May 12, 2011 | 28.61 | 29.64 | 28.28 | 29.62 | 362,699 | +0.80(+2.78%) |
May 11, 2011 | 28.50 | 29.10 | 27.95 | 28.82 | 458,315 | -0.19(-0.65%) |
May 10, 2011 | 28.86 | 29.10 | 28.74 | 29.01 | 228,448 | +0.32(+1.12%) |
May 09, 2011 | 28.32 | 29.05 | 28.13 | 28.69 | 167,375 | +0.20(+0.70%) |
May 06, 2011 | 28.82 | 29.06 | 27.97 | 28.49 | 262,243 | +0.03(+0.11%) |
May 05, 2011 | 28.45 | 28.92 | 27.77 | 28.46 | 541,584 | -0.09(-0.32%) |
May 04, 2011 | 28.03 | 28.81 | 27.51 | 28.55 | 448,631 | +0.49(+1.75%) |
May 03, 2011 | 28.39 | 28.82 | 27.77 | 28.06 | 258,284 | -0.40(-1.41%) |
May 02, 2011 | 28.47 | 28.72 | 28.06 | 28.46 | 396,535 | +0.35(+1.25%) |
Apr 29, 2011 | 28.94 | 29.00 | 28.06 | 28.11 | 298,846 | -0.70(-2.43%) |
Apr 28, 2011 | 29.13 | 29.38 | 28.76 | 28.81 | 141,405 | -0.42(-1.44%) |
Apr 27, 2011 | 29.00 | 29.31 | 28.69 | 29.23 | 265,856 | +0.30(+1.04%) |
Apr 26, 2011 | 28.89 | 29.30 | 28.55 | 28.93 | 217,126 | +0.21(+0.73%) |
Apr 25, 2011 | 28.74 | 28.79 | 28.16 | 28.72 | 120,368 | -0.03(-0.10%) |
Apr 21, 2011 | 29.76 | 29.88 | 28.58 | 28.75 | 171,409 | -0.72(-2.44%) |
Apr 20, 2011 | 29.12 | 29.78 | 29.09 | 29.47 | 237,656 | +0.78(+2.72%) |
Apr 19, 2011 | 29.12 | 29.20 | 28.31 | 28.69 | 232,828 | -0.36(-1.24%) |
Apr 18, 2011 | 28.53 | 29.09 | 28.07 | 29.05 | 227,654 | +0.10(+0.35%) |
Apr 15, 2011 | 28.63 | 29.29 | 28.60 | 28.95 | 270,882 | +0.19(+0.66%) |
Apr 14, 2011 | 28.55 | 28.84 | 28.10 | 28.76 | 214,793 | -0.30(-1.03%) |
Apr 13, 2011 | 28.68 | 29.27 | 28.35 | 29.06 | 716,074 | +0.61(+2.14%) |
Apr 12, 2011 | 27.27 | 28.94 | 27.04 | 28.45 | 799,472 | +0.71(+2.56%) |
Apr 11, 2011 | 27.95 | 28.36 | 27.59 | 27.74 | 372,967 | +0.34(+1.24%) |
Apr 08, 2011 | 28.26 | 28.26 | 27.24 | 27.40 | 317,234 | -0.55(-1.97%) |
Apr 07, 2011 | 27.93 | 28.54 | 27.39 | 27.95 | 643,839 | +0.45(+1.64%) |
Apr 06, 2011 | 28.50 | 28.70 | 27.05 | 27.50 | 870,549 | +0.07(+0.26%) |
Apr 05, 2011 | 26.10 | 27.72 | 25.73 | 27.43 | 504,320 | +1.33(+5.10%) |
Apr 04, 2011 | 26.56 | 26.93 | 25.99 | 26.10 | 224,361 | -0.46(-1.73%) |