Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 26.14 | 26.32 | 26.07 | 26.18 | 222,253 | +0.06(+0.22%) |
Jun 29, 2011 | 26.06 | 26.28 | 25.80 | 26.12 | 68,499 | +0.15(+0.59%) |
Jun 28, 2011 | 26.21 | 26.21 | 25.91 | 25.97 | 189,031 | -0.04(-0.15%) |
Jun 27, 2011 | 25.94 | 26.12 | 25.90 | 26.01 | 96,530 | -0.01(-0.02%) |
Jun 24, 2011 | 26.00 | 26.12 | 25.89 | 26.01 | 92,021 | +0.01(+0.02%) |
Jun 23, 2011 | 26.05 | 26.33 | 25.93 | 26.01 | 177,794 | -0.35(-1.31%) |
Jun 22, 2011 | 26.29 | 26.59 | 26.29 | 26.35 | 139,768 | -0.10(-0.36%) |
Jun 21, 2011 | 26.40 | 26.53 | 26.29 | 26.45 | 185,850 | +0.17(+0.63%) |
Jun 20, 2011 | 26.03 | 26.30 | 26.01 | 26.28 | 215,313 | +0.15(+0.59%) |
Jun 17, 2011 | 25.92 | 26.32 | 25.77 | 26.13 | 309,496 | +0.31(+1.19%) |
Jun 16, 2011 | 25.95 | 25.96 | 25.71 | 25.82 | 117,086 | -0.22(-0.86%) |
Jun 15, 2011 | 26.42 | 26.42 | 25.81 | 26.05 | 142,720 | -0.56(-2.11%) |
Jun 14, 2011 | 26.01 | 26.78 | 25.88 | 26.61 | 229,152 | +1.10(+4.31%) |
Jun 13, 2011 | 25.26 | 25.65 | 25.26 | 25.51 | 53,710 | +0.31(+1.22%) |
Jun 10, 2011 | 25.75 | 25.76 | 25.06 | 25.20 | 60,309 | -0.49(-1.89%) |
Jun 09, 2011 | 26.03 | 26.14 | 25.42 | 25.69 | 102,988 | -0.19(-0.72%) |
Jun 08, 2011 | 26.12 | 26.38 | 25.81 | 25.87 | 66,852 | -0.29(-1.10%) |
Jun 07, 2011 | 26.08 | 26.49 | 26.06 | 26.16 | 264,628 | +0.24(+0.91%) |
Jun 06, 2011 | 25.98 | 26.25 | 25.67 | 25.93 | 198,424 | -0.10(-0.39%) |
Jun 03, 2011 | 25.85 | 26.16 | 25.48 | 26.03 | 124,897 | +0.68(+2.67%) |
May 24, 2011 | 25.49 | 25.52 | 25.28 | 25.35 | 238,574 | -0.05(-0.20%) |
May 23, 2011 | 25.29 | 25.77 | 24.14 | 25.40 | 190,569 | -0.01(-0.05%) |
May 20, 2011 | 25.82 | 25.82 | 24.94 | 25.41 | 237,134 | -0.44(-1.70%) |
May 19, 2011 | 25.48 | 25.88 | 25.42 | 25.85 | 148,475 | +0.53(+2.11%) |
May 18, 2011 | 25.51 | 25.76 | 25.24 | 25.32 | 85,179 | -0.12(-0.49%) |
May 17, 2011 | 25.60 | 25.63 | 25.00 | 25.44 | 83,261 | -0.19(-0.75%) |
May 16, 2011 | 25.52 | 25.93 | 25.52 | 25.63 | 120,011 | -0.07(-0.29%) |
May 13, 2011 | 25.91 | 26.35 | 24.75 | 25.71 | 196,679 | -0.19(-0.72%) |
May 12, 2011 | 25.54 | 25.91 | 24.47 | 25.90 | 34,759 | +0.27(+1.06%) |
May 11, 2011 | 25.91 | 26.05 | 24.50 | 25.62 | 56,393 | -0.38(-1.48%) |
May 10, 2011 | 25.82 | 26.07 | 25.73 | 26.01 | 129,631 | +0.27(+1.06%) |
May 09, 2011 | 25.93 | 25.99 | 25.62 | 25.73 | 88,859 | -0.20(-0.77%) |
May 06, 2011 | 26.01 | 26.31 | 25.84 | 25.93 | 69,904 | +0.12(+0.46%) |
May 05, 2011 | 25.63 | 25.99 | 24.81 | 25.81 | 183,552 | +0.09(+0.34%) |
May 04, 2011 | 25.63 | 25.77 | 25.57 | 25.73 | 37,824 | +0.08(+0.31%) |
May 03, 2011 | 25.79 | 25.90 | 25.34 | 25.65 | 177,471 | -0.14(-0.55%) |
May 02, 2011 | 25.95 | 25.99 | 25.72 | 25.79 | 90,025 | -0.07(-0.26%) |
Apr 29, 2011 | 25.60 | 25.94 | 25.56 | 25.86 | 76,633 | +0.26(+1.02%) |
Apr 28, 2011 | 25.74 | 25.78 | 25.47 | 25.60 | 47,284 | -0.19(-0.72%) |
Apr 27, 2011 | 25.44 | 25.85 | 25.42 | 25.78 | 125,876 | +0.31(+1.22%) |
Apr 26, 2011 | 25.21 | 25.77 | 24.93 | 25.47 | 164,918 | +0.25(+1.01%) |
Apr 25, 2011 | 25.53 | 25.57 | 25.15 | 25.22 | 78,661 | -0.37(-1.45%) |
Apr 21, 2011 | 25.59 | 26.41 | 25.54 | 25.59 | 57,122 | +0.06(+0.24%) |
Apr 20, 2011 | 25.22 | 25.61 | 25.03 | 25.53 | 57,861 | +0.61(+2.44%) |
Apr 19, 2011 | 24.79 | 25.06 | 24.79 | 24.92 | 35,085 | +0.04(+0.15%) |
Apr 18, 2011 | 25.10 | 25.10 | 24.49 | 24.88 | 54,778 | -0.33(-1.30%) |
Apr 15, 2011 | 24.97 | 25.36 | 24.87 | 25.21 | 85,055 | +0.21(+0.84%) |
Apr 14, 2011 | 24.89 | 25.10 | 24.66 | 25.00 | 116,932 | +0.04(+0.15%) |
Apr 13, 2011 | 24.79 | 25.03 | 24.74 | 24.97 | 106,550 | +0.23(+0.93%) |
Apr 12, 2011 | 24.75 | 25.31 | 24.42 | 24.74 | 185,223 | -0.14(-0.55%) |
Apr 11, 2011 | 25.55 | 25.64 | 24.72 | 24.87 | 227,228 | -0.79(-3.09%) |
Apr 08, 2011 | 25.48 | 26.07 | 25.30 | 25.67 | 125,939 | +0.33(+1.32%) |
Apr 07, 2011 | 26.08 | 26.08 | 25.19 | 25.33 | 160,453 | -0.77(-2.97%) |
Apr 06, 2011 | 25.91 | 26.16 | 25.78 | 26.11 | 121,479 | +0.30(+1.18%) |
Apr 05, 2011 | 26.15 | 26.22 | 25.73 | 25.80 | 108,660 | -0.38(-1.47%) |
Apr 04, 2011 | 26.48 | 26.49 | 26.09 | 26.19 | 69,983 | -0.30(-1.12%) |