Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 26.84 | 27.06 | 26.60 | 26.87 | 171,519 | +0.14(+0.54%) |
Jun 29, 2011 | 25.93 | 26.99 | 25.80 | 26.73 | 306,293 | +0.93(+3.61%) |
Jun 28, 2011 | 25.45 | 25.85 | 25.25 | 25.80 | 135,676 | +0.42(+1.66%) |
Jun 27, 2011 | 25.92 | 26.42 | 25.33 | 25.37 | 152,712 | -0.64(-2.48%) |
Jun 24, 2011 | 25.87 | 26.07 | 25.46 | 26.02 | 544,755 | +0.16(+0.62%) |
Jun 23, 2011 | 25.25 | 25.91 | 24.86 | 25.86 | 173,666 | +0.26(+1.03%) |
Jun 22, 2011 | 26.17 | 26.23 | 25.52 | 25.60 | 237,526 | -0.69(-2.63%) |
Jun 21, 2011 | 25.96 | 26.57 | 25.72 | 26.29 | 255,843 | +0.56(+2.16%) |
Jun 20, 2011 | 25.78 | 25.98 | 25.58 | 25.73 | 304,202 | +0.26(+1.03%) |
Jun 17, 2011 | 24.84 | 25.80 | 24.72 | 25.47 | 350,642 | +0.88(+3.56%) |
Jun 16, 2011 | 24.20 | 24.72 | 24.01 | 24.59 | 220,904 | +0.37(+1.54%) |
Jun 15, 2011 | 24.47 | 24.87 | 24.16 | 24.22 | 212,702 | -0.49(-1.97%) |
Jun 14, 2011 | 24.44 | 25.12 | 24.12 | 24.71 | 374,739 | +0.68(+2.85%) |
Jun 13, 2011 | 24.57 | 24.90 | 23.92 | 24.02 | 379,882 | -0.36(-1.47%) |
Jun 10, 2011 | 25.08 | 25.22 | 24.24 | 24.38 | 252,003 | -0.88(-3.47%) |
Jun 09, 2011 | 25.92 | 26.12 | 25.03 | 25.25 | 368,861 | -0.55(-2.13%) |
Jun 08, 2011 | 28.66 | 28.70 | 25.62 | 25.80 | 989,150 | -1.66(-6.06%) |
Jun 07, 2011 | 28.69 | 29.08 | 27.38 | 27.47 | 521,488 | -1.05(-3.68%) |
Jun 06, 2011 | 29.15 | 29.20 | 28.37 | 28.52 | 302,837 | -0.69(-2.37%) |
Jun 03, 2011 | 28.83 | 29.47 | 28.83 | 29.21 | 224,658 | -0.78(-2.60%) |
May 24, 2011 | 30.53 | 30.55 | 29.93 | 29.99 | 213,427 | -0.39(-1.28%) |
May 23, 2011 | 30.37 | 31.01 | 30.21 | 30.38 | 192,308 | -0.61(-1.98%) |
May 20, 2011 | 30.88 | 31.33 | 30.05 | 30.99 | 272,930 | -0.06(-0.21%) |
May 19, 2011 | 30.95 | 31.32 | 30.62 | 31.06 | 100,732 | +0.22(+0.72%) |
May 18, 2011 | 30.75 | 30.93 | 30.63 | 30.83 | 147,465 | +0.11(+0.36%) |
May 17, 2011 | 31.06 | 31.13 | 30.29 | 30.72 | 235,316 | -0.56(-1.78%) |
May 16, 2011 | 31.10 | 31.51 | 30.45 | 31.28 | 263,361 | +0.23(+0.74%) |
May 13, 2011 | 30.56 | 31.44 | 30.53 | 31.05 | 299,401 | +0.83(+2.74%) |
May 12, 2011 | 28.81 | 30.32 | 28.33 | 30.22 | 234,036 | +1.21(+4.17%) |
May 11, 2011 | 29.66 | 29.67 | 28.74 | 29.01 | 189,009 | -0.72(-2.44%) |
May 10, 2011 | 29.08 | 29.89 | 28.80 | 29.74 | 199,166 | +0.92(+3.18%) |
May 09, 2011 | 28.66 | 28.98 | 28.17 | 28.82 | 127,996 | +0.02(+0.08%) |
May 06, 2011 | 28.57 | 29.18 | 28.20 | 28.80 | 459,953 | +0.37(+1.29%) |
May 05, 2011 | 27.97 | 28.57 | 27.23 | 28.43 | 365,793 | +0.02(+0.08%) |
May 04, 2011 | 27.47 | 28.46 | 27.21 | 28.41 | 418,779 | +0.92(+3.33%) |
May 03, 2011 | 26.46 | 27.55 | 26.19 | 27.49 | 375,702 | +0.97(+3.66%) |
May 02, 2011 | 26.53 | 26.61 | 26.47 | 26.52 | 269,930 | -0.82(-3.00%) |
Apr 29, 2011 | 27.31 | 27.42 | 26.97 | 27.34 | 157,593 | +0.04(+0.15%) |
Apr 28, 2011 | 27.28 | 27.39 | 26.83 | 27.30 | 83,126 | -0.02(-0.09%) |
Apr 27, 2011 | 26.89 | 27.38 | 26.71 | 27.32 | 166,357 | +0.54(+2.02%) |
Apr 26, 2011 | 26.65 | 27.06 | 26.50 | 26.78 | 208,713 | +0.18(+0.69%) |
Apr 25, 2011 | 26.48 | 26.66 | 26.26 | 26.60 | 139,280 | +0.08(+0.30%) |
Apr 21, 2011 | 26.85 | 26.97 | 26.27 | 26.52 | 131,386 | -0.33(-1.24%) |
Apr 20, 2011 | 27.01 | 27.44 | 26.64 | 26.85 | 166,415 | +0.44(+1.66%) |
Apr 19, 2011 | 26.54 | 26.98 | 26.16 | 26.42 | 209,668 | +0.07(+0.27%) |
Apr 18, 2011 | 26.51 | 27.15 | 26.05 | 26.35 | 254,514 | -0.47(-1.75%) |
Apr 15, 2011 | 26.74 | 27.29 | 26.73 | 26.81 | 221,908 | +0.17(+0.63%) |
Apr 14, 2011 | 24.79 | 26.95 | 24.68 | 26.65 | 397,313 | +1.75(+7.03%) |
Apr 13, 2011 | 25.39 | 25.80 | 24.28 | 24.90 | 166,188 | -0.23(-0.92%) |
Apr 12, 2011 | 25.03 | 25.39 | 24.50 | 25.13 | 243,327 | +0.10(+0.41%) |
Apr 11, 2011 | 26.14 | 26.63 | 24.73 | 25.02 | 367,685 | -1.10(-4.22%) |
Apr 08, 2011 | 27.79 | 27.79 | 26.02 | 26.13 | 381,734 | -0.98(-3.63%) |
Apr 07, 2011 | 27.36 | 27.73 | 26.91 | 27.11 | 305,186 | -0.34(-1.24%) |
Apr 06, 2011 | 28.27 | 28.27 | 27.32 | 27.45 | 310,723 | -0.49(-1.76%) |
Apr 05, 2011 | 27.15 | 28.44 | 27.07 | 27.94 | 522,824 | +0.82(+3.01%) |
Apr 04, 2011 | 27.23 | 27.32 | 26.63 | 27.12 | 528,095 | +0.15(+0.56%) |