Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 24.11 | 24.24 | 23.58 | 24.02 | 25,528 | +0.04(+0.19%) |
Jun 29, 2011 | 24.40 | 24.40 | 23.80 | 23.97 | 19,087 | +0.09(+0.37%) |
Jun 28, 2011 | 23.13 | 23.91 | 23.00 | 23.88 | 73,380 | +0.59(+2.55%) |
Jun 27, 2011 | 22.64 | 23.34 | 22.58 | 23.29 | 22,837 | +0.60(+2.66%) |
Jun 24, 2011 | 23.26 | 23.47 | 22.54 | 22.69 | 155,907 | -0.70(-2.99%) |
Jun 23, 2011 | 23.45 | 23.51 | 22.97 | 23.39 | 28,234 | -0.34(-1.42%) |
Jun 22, 2011 | 24.69 | 25.04 | 23.68 | 23.72 | 57,235 | -1.21(-4.87%) |
Jun 21, 2011 | 24.83 | 25.21 | 24.30 | 24.94 | 38,774 | +0.20(+0.82%) |
Jun 20, 2011 | 24.93 | 25.16 | 24.26 | 24.74 | 20,581 | +0.28(+1.16%) |
Jun 17, 2011 | 24.66 | 24.66 | 24.03 | 24.45 | 76,777 | -0.00(-0.02%) |
Jun 16, 2011 | 23.99 | 25.21 | 23.99 | 24.46 | 48,312 | +0.48(+2.02%) |
Jun 15, 2011 | 24.38 | 24.55 | 23.95 | 23.97 | 50,227 | -0.55(-2.24%) |
Jun 14, 2011 | 24.48 | 24.94 | 24.40 | 24.52 | 37,577 | +0.36(+1.50%) |
Jun 13, 2011 | 24.90 | 24.90 | 24.12 | 24.16 | 56,531 | -0.64(-2.57%) |
Jun 10, 2011 | 25.09 | 25.29 | 24.74 | 24.80 | 63,829 | -0.59(-2.31%) |
Jun 09, 2011 | 24.40 | 25.56 | 24.21 | 25.38 | 53,640 | +1.17(+4.83%) |
Jun 08, 2011 | 23.95 | 24.56 | 23.87 | 24.21 | 57,325 | +0.10(+0.40%) |
Jun 07, 2011 | 24.07 | 24.33 | 24.01 | 24.11 | 39,717 | +0.27(+1.15%) |
Jun 06, 2011 | 23.96 | 24.02 | 23.72 | 23.84 | 33,409 | -0.11(-0.44%) |
Jun 03, 2011 | 23.88 | 24.15 | 23.32 | 23.95 | 34,818 | +0.61(+2.62%) |
May 24, 2011 | 22.88 | 23.42 | 22.70 | 23.33 | 40,887 | +0.63(+2.77%) |
May 23, 2011 | 21.99 | 22.97 | 21.99 | 22.70 | 29,317 | +0.20(+0.87%) |
May 20, 2011 | 22.14 | 22.96 | 22.14 | 22.51 | 74,991 | +0.11(+0.47%) |
May 19, 2011 | 22.94 | 22.94 | 22.16 | 22.40 | 77,898 | -0.29(-1.29%) |
May 18, 2011 | 22.31 | 22.71 | 21.78 | 22.70 | 95,128 | +0.46(+2.07%) |
May 17, 2011 | 22.61 | 22.78 | 22.05 | 22.24 | 29,042 | -0.44(-1.95%) |
May 16, 2011 | 22.94 | 23.06 | 22.66 | 22.68 | 67,373 | -0.44(-1.92%) |
May 13, 2011 | 23.66 | 23.80 | 22.96 | 23.12 | 26,948 | -0.47(-1.99%) |
May 12, 2011 | 23.12 | 23.91 | 22.83 | 23.59 | 21,081 | +0.33(+1.41%) |
May 11, 2011 | 24.82 | 24.82 | 23.21 | 23.26 | 43,189 | -1.31(-5.34%) |
May 10, 2011 | 24.27 | 24.71 | 22.85 | 24.58 | 49,957 | +0.69(+2.90%) |
May 09, 2011 | 24.27 | 24.27 | 23.64 | 23.88 | 44,400 | -0.35(-1.46%) |
May 06, 2011 | 24.96 | 25.38 | 24.17 | 24.24 | 34,618 | -0.30(-1.23%) |
May 05, 2011 | 24.52 | 25.53 | 24.50 | 24.54 | 73,634 | +0.04(+0.14%) |
May 04, 2011 | 24.20 | 24.97 | 23.77 | 24.50 | 67,474 | +0.64(+2.67%) |
May 03, 2011 | 24.42 | 24.90 | 23.82 | 23.87 | 37,617 | -0.56(-2.29%) |
May 02, 2011 | 24.76 | 26.22 | 24.40 | 24.42 | 45,481 | -0.80(-3.16%) |
Apr 29, 2011 | 24.63 | 25.24 | 24.27 | 25.22 | 33,341 | +0.71(+2.89%) |
Apr 28, 2011 | 24.45 | 26.42 | 24.33 | 24.51 | 52,869 | +1.36(+5.86%) |
Apr 27, 2011 | 22.58 | 23.16 | 22.44 | 23.16 | 21,251 | +0.52(+2.31%) |
Apr 26, 2011 | 22.72 | 22.93 | 22.53 | 22.63 | 24,935 | -0.04(-0.20%) |
Apr 25, 2011 | 22.31 | 22.76 | 22.19 | 22.68 | 47,250 | +0.20(+0.91%) |
Apr 21, 2011 | 22.81 | 22.81 | 22.15 | 22.47 | 14,262 | -0.11(-0.47%) |
Apr 20, 2011 | 22.59 | 22.63 | 22.27 | 22.58 | 13,577 | +0.43(+1.92%) |
Apr 19, 2011 | 22.42 | 22.42 | 21.94 | 22.16 | 43,604 | -0.18(-0.79%) |
Apr 18, 2011 | 22.12 | 22.47 | 21.97 | 22.33 | 36,545 | -0.22(-0.98%) |
Apr 15, 2011 | 21.69 | 22.62 | 21.69 | 22.55 | 39,773 | +0.53(+2.42%) |
Apr 14, 2011 | 21.30 | 22.03 | 21.30 | 22.02 | 15,192 | +0.55(+2.56%) |
Apr 13, 2011 | 22.35 | 22.35 | 21.40 | 21.47 | 48,931 | -0.59(-2.65%) |
Apr 12, 2011 | 22.59 | 22.59 | 22.06 | 22.06 | 10,982 | -0.49(-2.16%) |
Apr 11, 2011 | 22.64 | 22.86 | 22.35 | 22.55 | 40,115 | -0.01(-0.04%) |
Apr 08, 2011 | 23.58 | 23.58 | 22.47 | 22.55 | 42,102 | -0.78(-3.34%) |
Apr 07, 2011 | 22.83 | 24.07 | 22.39 | 23.33 | 68,997 | -0.11(-0.45%) |
Apr 06, 2011 | 25.03 | 25.08 | 23.42 | 23.44 | 135,750 | -2.14(-8.35%) |
Apr 05, 2011 | 25.41 | 26.26 | 25.41 | 25.58 | 42,937 | +0.01(+0.03%) |
Apr 04, 2011 | 25.40 | 26.07 | 25.40 | 25.57 | 39,741 | +0.38(+1.51%) |