Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 27.01 | 27.31 | 26.29 | 27.12 | 1,371,159 | +0.04(+0.16%) |
Jun 29, 2011 | 27.42 | 27.67 | 26.96 | 27.08 | 738,837 | -0.29(-1.04%) |
Jun 28, 2011 | 26.25 | 27.56 | 26.12 | 27.36 | 1,197,962 | +1.15(+4.40%) |
Jun 27, 2011 | 25.78 | 26.23 | 25.55 | 26.21 | 578,617 | +0.41(+1.59%) |
Jun 24, 2011 | 25.37 | 25.94 | 25.37 | 25.80 | 1,075,823 | +0.48(+1.89%) |
Jun 23, 2011 | 24.91 | 25.36 | 24.38 | 25.32 | 624,443 | +0.09(+0.37%) |
Jun 22, 2011 | 25.41 | 25.73 | 25.13 | 25.23 | 521,854 | -0.30(-1.17%) |
Jun 21, 2011 | 25.02 | 25.87 | 24.94 | 25.53 | 747,476 | +0.81(+3.29%) |
Jun 20, 2011 | 24.79 | 25.20 | 24.55 | 24.71 | 887,788 | +0.37(+1.50%) |
Jun 17, 2011 | 24.66 | 24.68 | 24.11 | 24.35 | 773,273 | -0.07(-0.28%) |
Jun 16, 2011 | 24.76 | 24.99 | 23.83 | 24.42 | 593,515 | -0.46(-1.86%) |
Jun 15, 2011 | 25.12 | 25.35 | 24.69 | 24.88 | 593,938 | -0.60(-2.37%) |
Jun 14, 2011 | 24.92 | 25.61 | 24.86 | 25.48 | 434,517 | +0.94(+3.82%) |
Jun 13, 2011 | 24.53 | 24.99 | 24.39 | 24.55 | 537,298 | -0.06(-0.23%) |
Jun 10, 2011 | 25.34 | 25.42 | 24.30 | 24.60 | 716,440 | -0.80(-3.15%) |
Jun 09, 2011 | 25.48 | 25.84 | 25.29 | 25.40 | 368,124 | +0.00(+0.00%) |
Jun 08, 2011 | 26.20 | 26.35 | 25.09 | 25.40 | 1,233,359 | -0.94(-3.56%) |
Jun 07, 2011 | 26.02 | 26.48 | 25.75 | 26.34 | 1,025,436 | +0.47(+1.80%) |
Jun 06, 2011 | 26.58 | 26.66 | 25.74 | 25.87 | 1,228,514 | -0.25(-0.97%) |
Jun 03, 2011 | 25.66 | 26.61 | 25.48 | 26.13 | 1,280,108 | +2.55(+10.81%) |
May 24, 2011 | 24.17 | 24.17 | 23.45 | 23.58 | 559,276 | -0.42(-1.73%) |
May 23, 2011 | 24.39 | 24.61 | 23.96 | 24.00 | 751,451 | -0.76(-3.08%) |
May 20, 2011 | 25.47 | 25.55 | 24.63 | 24.76 | 800,316 | -0.91(-3.55%) |
May 19, 2011 | 25.45 | 25.85 | 25.29 | 25.67 | 792,643 | +0.29(+1.15%) |
May 18, 2011 | 24.58 | 25.43 | 24.35 | 25.38 | 743,264 | +0.95(+3.89%) |
May 17, 2011 | 24.34 | 24.67 | 24.00 | 24.43 | 601,000 | +0.02(+0.10%) |
May 16, 2011 | 24.08 | 25.56 | 23.89 | 24.40 | 1,148,704 | +0.35(+1.47%) |
May 13, 2011 | 24.79 | 25.20 | 24.04 | 24.05 | 634,855 | -0.66(-2.66%) |
May 12, 2011 | 24.86 | 25.01 | 24.53 | 24.71 | 649,020 | -0.42(-1.68%) |
May 11, 2011 | 25.34 | 25.74 | 24.81 | 25.13 | 586,039 | -0.40(-1.56%) |
May 10, 2011 | 25.27 | 25.59 | 25.14 | 25.53 | 501,501 | +0.21(+0.83%) |
May 09, 2011 | 24.37 | 25.59 | 24.27 | 25.32 | 1,061,229 | +0.83(+3.40%) |
May 06, 2011 | 24.63 | 24.95 | 24.29 | 24.49 | 831,511 | +0.11(+0.46%) |
May 05, 2011 | 24.08 | 24.78 | 23.53 | 24.37 | 821,763 | +0.22(+0.92%) |
May 04, 2011 | 23.77 | 24.57 | 23.65 | 24.15 | 1,244,910 | +0.28(+1.17%) |
May 03, 2011 | 24.72 | 25.28 | 23.54 | 23.87 | 2,035,827 | -1.42(-5.62%) |
May 02, 2011 | 25.60 | 26.64 | 25.17 | 25.29 | 1,841,112 | -0.61(-2.35%) |
Apr 29, 2011 | 24.69 | 27.09 | 24.68 | 25.90 | 6,549,980 | +4.81(+22.79%) |
Apr 28, 2011 | 20.69 | 21.15 | 20.53 | 21.09 | 819,711 | +0.25(+1.22%) |
Apr 27, 2011 | 20.57 | 20.97 | 20.57 | 20.84 | 437,269 | +0.27(+1.33%) |
Apr 26, 2011 | 20.47 | 21.02 | 20.47 | 20.56 | 465,766 | +0.06(+0.30%) |
Apr 25, 2011 | 20.29 | 20.56 | 20.09 | 20.50 | 447,041 | +0.31(+1.54%) |
Apr 21, 2011 | 19.99 | 20.24 | 19.66 | 20.19 | 429,789 | +0.40(+2.01%) |
Apr 20, 2011 | 19.53 | 19.92 | 19.50 | 19.80 | 571,483 | +0.53(+2.77%) |
Apr 19, 2011 | 19.57 | 19.68 | 19.20 | 19.26 | 349,752 | -0.26(-1.33%) |
Apr 18, 2011 | 19.68 | 19.70 | 18.97 | 19.52 | 684,082 | -0.53(-2.66%) |
Apr 15, 2011 | 20.14 | 20.17 | 19.89 | 20.06 | 496,065 | -0.06(-0.28%) |
Apr 14, 2011 | 19.99 | 20.20 | 19.85 | 20.11 | 420,477 | -0.02(-0.12%) |
Apr 13, 2011 | 20.19 | 20.44 | 19.86 | 20.14 | 434,332 | +0.16(+0.81%) |
Apr 12, 2011 | 20.11 | 20.42 | 19.82 | 19.98 | 932,255 | +0.05(+0.25%) |
Apr 11, 2011 | 20.16 | 20.22 | 19.83 | 19.93 | 453,163 | -0.20(-1.02%) |
Apr 08, 2011 | 20.39 | 20.52 | 19.95 | 20.13 | 307,609 | -0.12(-0.58%) |
Apr 07, 2011 | 20.12 | 20.45 | 20.06 | 20.25 | 554,831 | +0.14(+0.71%) |
Apr 06, 2011 | 19.51 | 20.40 | 19.23 | 20.11 | 678,434 | +0.69(+3.58%) |
Apr 05, 2011 | 18.85 | 19.71 | 18.80 | 19.41 | 680,054 | +0.50(+2.66%) |
Apr 04, 2011 | 19.39 | 19.50 | 18.80 | 18.91 | 570,615 | -0.40(-2.09%) |