Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 23.75 | 23.97 | 23.67 | 23.95 | 86,441 | +0.22(+0.93%) |
Jun 29, 2011 | 23.73 | 23.79 | 23.65 | 23.73 | 66,221 | +0.07(+0.30%) |
Jun 28, 2011 | 23.66 | 23.85 | 23.65 | 23.66 | 82,802 | +0.00(+0.00%) |
Jun 27, 2011 | 23.62 | 23.75 | 23.59 | 23.66 | 67,362 | +0.07(+0.30%) |
Jun 24, 2011 | 23.69 | 23.74 | 23.59 | 23.59 | 48,307 | -0.12(-0.51%) |
Jun 23, 2011 | 23.65 | 23.73 | 23.45 | 23.71 | 79,746 | -0.09(-0.38%) |
Jun 22, 2011 | 23.86 | 23.98 | 23.76 | 23.80 | 93,759 | +0.00(+0.00%) |
Jun 21, 2011 | 23.90 | 24.00 | 23.73 | 23.80 | 80,355 | -0.08(-0.34%) |
Jun 20, 2011 | 23.86 | 23.94 | 23.81 | 23.88 | 39,684 | -0.14(-0.58%) |
Jun 17, 2011 | 23.84 | 24.05 | 23.53 | 24.02 | 69,855 | +0.38(+1.61%) |
Jun 16, 2011 | 24.37 | 24.63 | 23.64 | 23.64 | 106,526 | -0.79(-3.23%) |
Jun 15, 2011 | 24.53 | 24.64 | 24.39 | 24.43 | 130,492 | -0.13(-0.53%) |
Jun 14, 2011 | 24.47 | 24.62 | 24.46 | 24.56 | 30,208 | +0.09(+0.37%) |
Jun 13, 2011 | 24.48 | 24.51 | 24.42 | 24.47 | 34,009 | -0.05(-0.20%) |
Jun 10, 2011 | 24.49 | 24.59 | 24.42 | 24.52 | 39,453 | -0.00(-0.00%) |
Jun 09, 2011 | 24.59 | 24.59 | 24.50 | 24.52 | 30,254 | -0.03(-0.12%) |
Jun 08, 2011 | 24.50 | 24.62 | 24.50 | 24.55 | 21,702 | +0.02(+0.08%) |
Jun 07, 2011 | 24.50 | 24.60 | 24.50 | 24.53 | 32,335 | +0.06(+0.25%) |
Jun 06, 2011 | 24.66 | 24.70 | 24.43 | 24.47 | 81,742 | -0.24(-0.97%) |
Jun 03, 2011 | 24.54 | 24.79 | 24.52 | 24.71 | 40,204 | -0.23(-0.92%) |
May 24, 2011 | 24.97 | 24.98 | 24.84 | 24.94 | 83,339 | +0.03(+0.12%) |
May 23, 2011 | 24.96 | 24.96 | 24.85 | 24.91 | 67,948 | -0.08(-0.32%) |
May 20, 2011 | 24.86 | 25.08 | 24.86 | 24.99 | 60,294 | +0.13(+0.52%) |
May 19, 2011 | 24.96 | 25.03 | 24.84 | 24.86 | 58,020 | -0.13(-0.52%) |
May 18, 2011 | 24.99 | 25.00 | 24.85 | 24.99 | 83,842 | -0.33(-1.30%) |
May 17, 2011 | 25.25 | 25.40 | 25.22 | 25.32 | 39,967 | +0.09(+0.36%) |
May 16, 2011 | 25.23 | 25.35 | 25.18 | 25.23 | 40,853 | +0.02(+0.08%) |
May 13, 2011 | 25.11 | 25.24 | 25.06 | 25.21 | 24,083 | +0.08(+0.32%) |
May 12, 2011 | 25.06 | 25.14 | 25.05 | 25.13 | 42,948 | +0.01(+0.04%) |
May 11, 2011 | 25.10 | 25.15 | 25.02 | 25.12 | 47,199 | +0.01(+0.04%) |
May 10, 2011 | 25.10 | 25.13 | 25.00 | 25.11 | 640,281 | -0.02(-0.08%) |
May 09, 2011 | 25.03 | 25.14 | 24.98 | 25.13 | 36,328 | +0.13(+0.52%) |
May 06, 2011 | 24.94 | 25.07 | 24.94 | 25.00 | 27,539 | +0.07(+0.28%) |
May 05, 2011 | 24.94 | 24.98 | 24.92 | 24.93 | 24,909 | -0.07(-0.28%) |
May 04, 2011 | 24.93 | 25.00 | 24.85 | 25.00 | 32,255 | +0.04(+0.16%) |
May 03, 2011 | 24.94 | 24.98 | 24.88 | 24.96 | 49,817 | +0.02(+0.08%) |
May 02, 2011 | 24.99 | 24.99 | 24.94 | 24.94 | 37,816 | +0.02(+0.08%) |
Apr 29, 2011 | 24.94 | 25.02 | 24.92 | 24.92 | 36,928 | -0.05(-0.20%) |
Apr 28, 2011 | 24.87 | 25.04 | 24.87 | 24.97 | 35,600 | +0.06(+0.24%) |
Apr 27, 2011 | 24.85 | 24.94 | 24.76 | 24.91 | 50,899 | +0.08(+0.32%) |
Apr 26, 2011 | 24.88 | 24.93 | 24.75 | 24.83 | 153,212 | -0.07(-0.28%) |
Apr 25, 2011 | 24.85 | 24.90 | 24.79 | 24.90 | 22,887 | +0.01(+0.04%) |
Apr 21, 2011 | 24.92 | 25.07 | 24.83 | 24.89 | 27,939 | -0.10(-0.40%) |
Apr 20, 2011 | 24.89 | 24.99 | 24.77 | 24.99 | 42,478 | +0.20(+0.81%) |
Apr 19, 2011 | 24.64 | 24.80 | 24.62 | 24.79 | 53,117 | +0.15(+0.61%) |
Apr 18, 2011 | 24.65 | 24.79 | 24.56 | 24.64 | 49,393 | -0.11(-0.44%) |
Apr 15, 2011 | 24.71 | 24.79 | 24.65 | 24.75 | 33,012 | +0.03(+0.12%) |
Apr 14, 2011 | 24.73 | 24.83 | 24.72 | 24.72 | 31,595 | -0.09(-0.36%) |
Apr 13, 2011 | 24.81 | 24.85 | 24.78 | 24.81 | 34,469 | +0.02(+0.08%) |
Apr 12, 2011 | 24.88 | 24.92 | 24.76 | 24.79 | 29,006 | -0.11(-0.44%) |
Apr 11, 2011 | 24.85 | 25.00 | 24.85 | 24.90 | 49,634 | +0.02(+0.08%) |
Apr 08, 2011 | 24.78 | 24.92 | 24.68 | 24.88 | 39,159 | +0.17(+0.69%) |
Apr 07, 2011 | 24.95 | 24.95 | 24.71 | 24.71 | 29,111 | -0.23(-0.92%) |
Apr 06, 2011 | 24.81 | 24.94 | 24.78 | 24.94 | 36,176 | +0.12(+0.48%) |
Apr 05, 2011 | 24.73 | 24.87 | 24.73 | 24.82 | 16,003 | +0.07(+0.28%) |
Apr 04, 2011 | 24.72 | 24.84 | 24.69 | 24.75 | 35,881 | +0.03(+0.12%) |