Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 26.32 | 26.54 | 26.32 | 26.54 | 5,442 | +0.33(+1.25%) |
Jun 29, 2011 | 26.22 | 26.22 | 26.22 | 26.22 | 445 | +0.27(+1.05%) |
Jun 28, 2011 | 25.64 | 25.94 | 25.61 | 25.94 | 4,687 | +0.36(+1.40%) |
Jun 27, 2011 | 25.49 | 25.61 | 25.49 | 25.58 | 937 | +0.47(+1.87%) |
Jun 24, 2011 | 25.11 | 25.11 | 25.11 | 25.11 | 445 | -0.00(-0.02%) |
Jun 23, 2011 | 24.79 | 25.12 | 24.79 | 25.12 | 1,898 | -0.34(-1.34%) |
Jun 22, 2011 | 25.44 | 25.81 | 25.44 | 25.46 | 4,987 | -0.33(-1.27%) |
Jun 21, 2011 | 25.63 | 25.80 | 25.63 | 25.79 | 5,151 | +1.08(+4.39%) |
Jun 17, 2011 | 24.70 | 24.70 | 24.70 | 24.70 | 0 | +0.35(+1.45%) |
Jun 16, 2011 | 24.41 | 24.41 | 24.35 | 24.35 | 6,093 | -0.28(-1.13%) |
Jun 15, 2011 | 24.92 | 24.92 | 24.53 | 24.63 | 5,549 | -0.62(-2.45%) |
Jun 14, 2011 | 25.25 | 25.25 | 25.25 | 25.25 | 4,204 | +0.44(+1.75%) |
Jun 13, 2011 | 24.92 | 24.99 | 24.72 | 24.81 | 9,273 | +0.10(+0.40%) |
Jun 10, 2011 | 25.34 | 25.34 | 24.68 | 24.71 | 3,281 | -0.60(-2.36%) |
Jun 09, 2011 | 25.05 | 25.44 | 25.05 | 25.31 | 3,763 | +0.21(+0.83%) |
Jun 08, 2011 | 25.17 | 25.37 | 25.08 | 25.10 | 9,011 | -0.42(-1.65%) |
Jun 07, 2011 | 25.37 | 25.67 | 25.37 | 25.52 | 10,103 | -0.02(-0.07%) |
Jun 06, 2011 | 26.06 | 26.12 | 25.54 | 25.54 | 21,592 | -0.70(-2.68%) |
Jun 03, 2011 | 26.65 | 26.89 | 26.25 | 26.25 | 16,597 | -0.79(-2.94%) |
May 24, 2011 | 26.70 | 27.05 | 26.68 | 27.04 | 4,809 | +0.44(+1.67%) |
May 23, 2011 | 26.20 | 26.61 | 26.20 | 26.59 | 6,119 | -0.37(-1.38%) |
May 20, 2011 | 26.51 | 26.97 | 26.51 | 26.97 | 4,192 | +0.29(+1.09%) |
May 19, 2011 | 26.51 | 26.73 | 26.51 | 26.68 | 2,203 | +0.28(+1.07%) |
May 18, 2011 | 26.41 | 26.41 | 26.39 | 26.39 | 937 | +0.14(+0.52%) |
May 17, 2011 | 26.29 | 26.29 | 25.84 | 26.26 | 7,893 | -0.03(-0.13%) |
May 16, 2011 | 26.27 | 26.60 | 26.27 | 26.29 | 2,842 | -0.28(-1.05%) |
May 13, 2011 | 27.38 | 27.38 | 26.41 | 26.57 | 20,097 | -0.61(-2.24%) |
May 12, 2011 | 26.55 | 27.23 | 26.54 | 27.18 | 8,245 | +0.58(+2.20%) |
May 11, 2011 | 26.71 | 27.12 | 26.55 | 26.59 | 6,327 | +0.24(+0.92%) |
May 10, 2011 | 26.35 | 26.35 | 26.35 | 26.35 | 234 | +0.20(+0.78%) |
May 09, 2011 | 26.08 | 26.15 | 25.89 | 26.15 | 6,995 | +0.24(+0.92%) |
May 06, 2011 | 26.02 | 26.02 | 25.91 | 25.91 | 4,218 | +0.16(+0.63%) |
May 05, 2011 | 25.43 | 25.84 | 25.43 | 25.75 | 6,384 | +0.11(+0.43%) |
May 04, 2011 | 25.70 | 25.70 | 25.58 | 25.63 | 3,351 | -0.34(-1.30%) |
May 03, 2011 | 25.40 | 25.97 | 25.40 | 25.97 | 6,163 | +0.60(+2.35%) |
May 02, 2011 | 25.38 | 25.38 | 25.37 | 25.37 | 9,491 | -0.30(-1.18%) |
Apr 29, 2011 | 25.80 | 26.15 | 25.65 | 25.68 | 16,820 | -0.16(-0.61%) |
Apr 28, 2011 | 25.66 | 25.89 | 25.66 | 25.84 | 6,351 | +0.15(+0.58%) |
Apr 27, 2011 | 25.24 | 25.69 | 24.34 | 25.69 | 4,452 | +0.51(+2.02%) |
Apr 26, 2011 | 25.17 | 25.26 | 25.16 | 25.18 | 5,078 | +0.47(+1.91%) |
Apr 21, 2011 | 24.70 | 24.71 | 24.71 | 24.71 | 234 | +0.42(+1.74%) |
Apr 20, 2011 | 24.28 | 24.28 | 24.28 | 24.28 | 351 | +0.61(+2.56%) |
Apr 19, 2011 | 23.77 | 23.95 | 23.68 | 23.68 | 1,898 | -0.09(-0.38%) |
Apr 18, 2011 | 23.90 | 23.92 | 23.65 | 23.77 | 14,999 | -0.84(-3.42%) |
Apr 15, 2011 | 24.30 | 24.64 | 24.30 | 24.61 | 8,493 | +0.21(+0.85%) |
Apr 14, 2011 | 24.15 | 24.40 | 24.04 | 24.40 | 2,039 | +0.08(+0.33%) |
Apr 13, 2011 | 24.32 | 24.32 | 24.32 | 24.32 | 468 | +0.10(+0.42%) |
Apr 12, 2011 | 24.18 | 24.22 | 24.18 | 24.22 | 1,874 | -0.38(-1.56%) |
Apr 11, 2011 | 24.59 | 24.92 | 24.52 | 24.60 | 12,126 | +0.72(+3.04%) |
Apr 08, 2011 | 23.90 | 23.92 | 23.88 | 23.88 | 2,929 | -0.35(-1.43%) |
Apr 07, 2011 | 24.22 | 24.22 | 24.00 | 24.22 | 11,830 | +0.03(+0.12%) |
Apr 06, 2011 | 24.24 | 24.32 | 24.18 | 24.19 | 3,792 | -0.27(-1.10%) |
Apr 05, 2011 | 24.44 | 24.46 | 24.44 | 24.46 | 3,281 | +0.07(+0.31%) |
Apr 04, 2011 | 24.34 | 24.47 | 24.34 | 24.39 | 6,086 | +0.08(+0.33%) |