Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 24.74 | 25.10 | 24.10 | 24.93 | 296,402 | +0.37(+1.51%) |
Jun 29, 2011 | 25.27 | 25.80 | 24.35 | 24.56 | 268,248 | -0.21(-0.85%) |
Jun 28, 2011 | 24.00 | 24.88 | 23.76 | 24.77 | 212,161 | +0.87(+3.64%) |
Jun 27, 2011 | 25.00 | 25.00 | 23.00 | 23.90 | 460,785 | -0.91(-3.67%) |
Jun 24, 2011 | 26.60 | 26.60 | 24.09 | 24.81 | 3,302,636 | -1.47(-5.59%) |
Jun 23, 2011 | 26.38 | 26.92 | 25.27 | 26.28 | 425,184 | -0.77(-2.85%) |
Jun 22, 2011 | 27.66 | 28.74 | 26.74 | 27.05 | 657,371 | -0.64(-2.31%) |
Jun 21, 2011 | 25.09 | 27.75 | 24.41 | 27.69 | 598,709 | +3.39(+13.95%) |
Jun 20, 2011 | 24.57 | 24.84 | 23.97 | 24.30 | 575,219 | +2.20(+9.95%) |
Jun 17, 2011 | 23.00 | 23.00 | 21.77 | 22.10 | 410,145 | -0.78(-3.41%) |
Jun 16, 2011 | 23.00 | 23.74 | 22.39 | 22.88 | 392,082 | -0.08(-0.35%) |
Jun 15, 2011 | 23.04 | 23.10 | 22.50 | 22.96 | 262,422 | -0.29(-1.25%) |
Jun 14, 2011 | 23.10 | 23.39 | 22.23 | 23.25 | 249,897 | +1.04(+4.68%) |
Jun 13, 2011 | 24.20 | 24.51 | 21.76 | 22.21 | 737,059 | -1.85(-7.69%) |
Jun 10, 2011 | 24.52 | 24.64 | 23.76 | 24.06 | 426,122 | -0.26(-1.07%) |
Jun 09, 2011 | 24.00 | 24.74 | 23.82 | 24.32 | 536,646 | +0.58(+2.44%) |
Jun 08, 2011 | 26.38 | 26.39 | 23.68 | 23.74 | 757,285 | -2.65(-10.04%) |
Jun 07, 2011 | 27.24 | 27.25 | 26.30 | 26.39 | 172,955 | -0.72(-2.66%) |
Jun 06, 2011 | 27.25 | 28.17 | 26.81 | 27.11 | 425,547 | +0.07(+0.26%) |
Jun 03, 2011 | 27.75 | 27.90 | 27.01 | 27.04 | 338,334 | -0.79(-2.84%) |
May 24, 2011 | 29.05 | 29.50 | 26.84 | 27.83 | 591,409 | -1.13(-3.90%) |
May 23, 2011 | 29.45 | 29.75 | 28.58 | 28.96 | 267,366 | -0.59(-2.00%) |
May 20, 2011 | 29.05 | 29.82 | 28.52 | 29.55 | 344,683 | +0.57(+1.97%) |
May 19, 2011 | 28.49 | 28.99 | 28.25 | 28.98 | 289,557 | +0.48(+1.68%) |
May 18, 2011 | 27.95 | 28.50 | 27.90 | 28.50 | 270,331 | +0.62(+2.22%) |
May 17, 2011 | 27.01 | 27.88 | 26.95 | 27.88 | 426,659 | +0.96(+3.57%) |
May 16, 2011 | 27.25 | 28.45 | 26.83 | 26.92 | 302,498 | -0.08(-0.30%) |
May 13, 2011 | 27.47 | 27.50 | 26.79 | 27.00 | 234,836 | -0.06(-0.22%) |
May 12, 2011 | 27.58 | 27.58 | 26.20 | 27.06 | 503,273 | +0.10(+0.37%) |
May 11, 2011 | 26.68 | 27.62 | 26.20 | 26.96 | 573,085 | -0.49(-1.79%) |
May 10, 2011 | 28.82 | 29.10 | 27.41 | 27.45 | 306,053 | -1.26(-4.39%) |
May 09, 2011 | 27.04 | 28.90 | 27.04 | 28.71 | 251,570 | +1.55(+5.71%) |
May 06, 2011 | 26.45 | 27.66 | 26.45 | 27.16 | 217,812 | +0.62(+2.34%) |
May 05, 2011 | 27.35 | 27.35 | 26.00 | 26.54 | 703,553 | -1.12(-4.05%) |
May 04, 2011 | 28.05 | 28.36 | 26.21 | 27.66 | 681,060 | -0.31(-1.11%) |
May 03, 2011 | 29.53 | 29.53 | 27.75 | 27.97 | 379,971 | -1.33(-4.54%) |
May 02, 2011 | 29.90 | 29.98 | 29.29 | 29.30 | 353,128 | -0.85(-2.82%) |
Apr 29, 2011 | 30.80 | 30.80 | 29.75 | 30.15 | 325,522 | -0.57(-1.86%) |
Apr 28, 2011 | 30.34 | 31.38 | 29.99 | 30.72 | 336,863 | +0.91(+3.05%) |
Apr 27, 2011 | 29.17 | 30.05 | 28.53 | 29.81 | 182,181 | +0.87(+3.01%) |
Apr 26, 2011 | 28.75 | 29.36 | 28.25 | 28.94 | 212,934 | -0.02(-0.07%) |
Apr 25, 2011 | 29.96 | 29.96 | 28.79 | 28.96 | 229,065 | -0.72(-2.43%) |
Apr 21, 2011 | 30.16 | 30.50 | 29.60 | 29.68 | 204,467 | -0.47(-1.56%) |
Apr 20, 2011 | 29.50 | 30.75 | 29.37 | 30.15 | 626,044 | +1.23(+4.25%) |
Apr 19, 2011 | 28.91 | 29.30 | 28.44 | 28.92 | 189,666 | +0.02(+0.07%) |
Apr 18, 2011 | 29.08 | 29.40 | 28.15 | 28.90 | 254,096 | +0.05(+0.17%) |
Apr 15, 2011 | 28.13 | 29.30 | 27.84 | 28.85 | 569,716 | +1.30(+4.72%) |
Apr 14, 2011 | 26.97 | 27.83 | 26.25 | 27.55 | 348,226 | +1.05(+3.96%) |
Apr 13, 2011 | 26.56 | 27.45 | 26.30 | 26.50 | 215,448 | -0.18(-0.67%) |
Apr 12, 2011 | 27.82 | 27.88 | 25.58 | 26.68 | 470,626 | -1.75(-6.16%) |
Apr 11, 2011 | 29.32 | 29.41 | 28.05 | 28.43 | 203,940 | -0.57(-1.97%) |
Apr 08, 2011 | 28.48 | 29.26 | 28.31 | 29.00 | 370,183 | +1.08(+3.87%) |
Apr 07, 2011 | 27.90 | 28.57 | 27.88 | 27.92 | 137,684 | -0.05(-0.18%) |
Apr 06, 2011 | 28.12 | 28.65 | 27.66 | 27.97 | 246,331 | -0.03(-0.11%) |
Apr 05, 2011 | 26.68 | 28.30 | 26.60 | 28.00 | 424,064 | +1.09(+4.05%) |
Apr 04, 2011 | 26.95 | 26.96 | 26.53 | 26.91 | 117,582 | +0.29(+1.09%) |