Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 25.01 | 25.84 | 25.01 | 25.74 | 387,384 | +0.84(+3.37%) |
Jun 29, 2011 | 24.79 | 25.17 | 24.66 | 24.90 | 281,429 | +0.22(+0.89%) |
Jun 28, 2011 | 24.92 | 24.99 | 24.56 | 24.68 | 423,069 | -0.12(-0.48%) |
Jun 27, 2011 | 25.03 | 25.12 | 24.78 | 24.80 | 580,199 | -0.22(-0.88%) |
Jun 24, 2011 | 26.18 | 26.18 | 24.92 | 25.02 | 432,288 | -1.12(-4.28%) |
Jun 23, 2011 | 25.56 | 26.41 | 25.55 | 26.14 | 379,747 | +0.42(+1.63%) |
Jun 22, 2011 | 25.99 | 26.22 | 25.71 | 25.72 | 198,244 | -0.34(-1.30%) |
Jun 21, 2011 | 25.87 | 26.24 | 25.86 | 26.06 | 768,880 | +0.35(+1.36%) |
Jun 20, 2011 | 25.80 | 26.23 | 25.64 | 25.71 | 411,094 | -0.35(-1.34%) |
Jun 17, 2011 | 26.78 | 26.99 | 26.02 | 26.06 | 414,944 | -0.55(-2.07%) |
Jun 16, 2011 | 26.97 | 27.40 | 26.56 | 26.61 | 760,627 | -0.39(-1.44%) |
Jun 15, 2011 | 26.75 | 27.36 | 26.71 | 27.00 | 500,980 | +0.03(+0.11%) |
Jun 14, 2011 | 26.75 | 27.12 | 26.65 | 26.97 | 256,091 | +0.40(+1.51%) |
Jun 13, 2011 | 26.49 | 26.77 | 26.36 | 26.57 | 347,599 | +0.10(+0.38%) |
Jun 10, 2011 | 26.70 | 26.85 | 26.20 | 26.47 | 455,508 | -0.38(-1.42%) |
Jun 09, 2011 | 26.73 | 27.02 | 26.56 | 26.85 | 511,239 | +0.10(+0.37%) |
Jun 08, 2011 | 26.64 | 26.88 | 26.50 | 26.75 | 342,895 | +0.04(+0.15%) |
Jun 07, 2011 | 27.01 | 27.19 | 26.66 | 26.71 | 296,706 | -0.30(-1.11%) |
Jun 06, 2011 | 27.01 | 27.38 | 26.88 | 27.01 | 395,994 | +0.16(+0.60%) |
Jun 03, 2011 | 26.83 | 27.26 | 26.78 | 26.85 | 304,053 | -0.97(-3.49%) |
May 24, 2011 | 28.57 | 28.57 | 27.80 | 27.82 | 473,945 | -0.56(-1.97%) |
May 23, 2011 | 28.78 | 29.01 | 28.24 | 28.38 | 575,763 | -0.83(-2.84%) |
May 20, 2011 | 29.27 | 29.35 | 29.10 | 29.21 | 648,241 | -0.17(-0.58%) |
May 19, 2011 | 30.22 | 30.22 | 29.32 | 29.38 | 515,271 | -0.79(-2.62%) |
May 18, 2011 | 29.33 | 30.30 | 29.12 | 30.17 | 483,961 | +0.85(+2.90%) |
May 17, 2011 | 29.11 | 29.56 | 28.90 | 29.32 | 409,846 | +0.06(+0.21%) |
May 16, 2011 | 28.77 | 29.36 | 28.77 | 29.26 | 557,894 | +0.35(+1.21%) |
May 13, 2011 | 29.30 | 29.50 | 28.76 | 28.91 | 552,542 | -0.45(-1.53%) |
May 12, 2011 | 28.89 | 29.58 | 28.67 | 29.36 | 582,250 | +0.41(+1.42%) |
May 11, 2011 | 29.15 | 29.24 | 28.70 | 28.95 | 271,776 | -0.14(-0.48%) |
May 10, 2011 | 28.63 | 29.20 | 28.63 | 29.09 | 474,847 | +0.46(+1.61%) |
May 09, 2011 | 28.33 | 28.73 | 28.04 | 28.63 | 382,132 | +0.20(+0.70%) |
May 06, 2011 | 28.37 | 28.84 | 28.12 | 28.43 | 338,234 | +0.22(+0.78%) |
May 05, 2011 | 27.73 | 28.39 | 27.52 | 28.21 | 530,724 | +0.34(+1.22%) |
May 04, 2011 | 27.89 | 28.19 | 27.75 | 27.87 | 399,542 | -0.06(-0.21%) |
May 03, 2011 | 28.22 | 28.29 | 27.55 | 27.93 | 390,090 | -0.43(-1.52%) |
May 02, 2011 | 28.29 | 28.72 | 28.20 | 28.36 | 467,447 | -0.06(-0.21%) |
Apr 29, 2011 | 28.82 | 29.12 | 28.39 | 28.42 | 295,476 | -0.40(-1.39%) |
Apr 28, 2011 | 28.51 | 29.20 | 28.31 | 28.82 | 453,334 | +0.17(+0.59%) |
Apr 27, 2011 | 28.07 | 28.66 | 27.89 | 28.65 | 558,055 | +0.54(+1.92%) |
Apr 26, 2011 | 27.91 | 28.21 | 27.72 | 28.11 | 469,481 | +0.16(+0.57%) |
Apr 25, 2011 | 28.12 | 28.41 | 27.35 | 27.95 | 757,994 | +0.01(+0.04%) |
Apr 21, 2011 | 27.19 | 27.95 | 26.78 | 27.94 | 808,383 | +0.95(+3.52%) |
Apr 20, 2011 | 26.42 | 27.09 | 26.28 | 26.99 | 590,767 | +0.95(+3.65%) |
Apr 19, 2011 | 25.49 | 26.13 | 25.28 | 26.04 | 509,304 | +0.43(+1.68%) |
Apr 18, 2011 | 25.70 | 25.70 | 25.15 | 25.61 | 374,647 | -0.37(-1.42%) |
Apr 15, 2011 | 25.59 | 26.07 | 25.35 | 25.98 | 531,411 | +0.29(+1.13%) |
Apr 14, 2011 | 25.88 | 25.88 | 25.40 | 25.69 | 224,777 | +0.03(+0.12%) |
Apr 13, 2011 | 25.57 | 25.83 | 25.41 | 25.66 | 244,283 | +0.21(+0.83%) |
Apr 12, 2011 | 25.76 | 25.95 | 25.26 | 25.45 | 332,364 | -0.46(-1.78%) |
Apr 11, 2011 | 25.20 | 25.95 | 25.20 | 25.91 | 333,500 | +0.71(+2.82%) |
Apr 08, 2011 | 26.13 | 26.13 | 25.18 | 25.20 | 449,132 | -0.73(-2.82%) |
Apr 07, 2011 | 25.99 | 26.64 | 25.86 | 25.93 | 380,717 | -0.02(-0.08%) |
Apr 06, 2011 | 25.30 | 25.98 | 25.02 | 25.95 | 650,339 | +0.81(+3.22%) |
Apr 05, 2011 | 25.16 | 26.00 | 25.08 | 25.14 | 610,058 | -0.06(-0.24%) |
Apr 04, 2011 | 26.03 | 26.06 | 24.94 | 25.20 | 735,653 | -0.40(-1.56%) |