Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 25.50 | 25.65 | 25.50 | 25.63 | 7,705 | +0.07(+0.27%) |
Jun 29, 2011 | 25.56 | 25.56 | 25.56 | 25.56 | 455 | +0.52(+2.08%) |
Jun 28, 2011 | 25.06 | 25.07 | 25.03 | 25.04 | 2,341 | +0.29(+1.17%) |
Jun 27, 2011 | 24.75 | 24.75 | 24.75 | 24.75 | 500 | +0.07(+0.28%) |
Jun 24, 2011 | 24.65 | 24.68 | 24.65 | 24.68 | 229 | -0.20(-0.80%) |
Jun 23, 2011 | 24.91 | 25.05 | 24.88 | 24.88 | 2,624 | -0.25(-0.99%) |
Jun 22, 2011 | 25.40 | 25.40 | 25.13 | 25.13 | 1,955 | -0.21(-0.83%) |
Jun 21, 2011 | 25.08 | 25.34 | 25.08 | 25.34 | 1,715 | +0.53(+2.14%) |
Jun 20, 2011 | 24.81 | 24.81 | 24.81 | 24.81 | 920 | -0.13(-0.52%) |
Jun 17, 2011 | 24.75 | 24.94 | 24.75 | 24.94 | 3,054 | +0.44(+1.80%) |
Jun 16, 2011 | 24.57 | 24.57 | 24.50 | 24.50 | 3,200 | -0.40(-1.61%) |
Jun 15, 2011 | 25.00 | 25.00 | 24.90 | 24.90 | 1,808 | -0.60(-2.35%) |
Jun 14, 2011 | 25.62 | 25.62 | 25.46 | 25.50 | 822 | +0.40(+1.59%) |
Jun 13, 2011 | 25.10 | 25.10 | 25.10 | 25.10 | 729 | +0.00(+0.00%) |
Jun 10, 2011 | 25.38 | 25.38 | 25.10 | 25.10 | 1,358 | +0.00(+0.00%) |
Jun 09, 2011 | 25.10 | 25.10 | 25.10 | 25.10 | 500 | -0.22(-0.87%) |
Jun 08, 2011 | 25.41 | 25.41 | 25.25 | 25.32 | 3,034 | -0.39(-1.52%) |
Jun 06, 2011 | 25.71 | 25.71 | 25.71 | 0 | -0.12(-0.46%) | |
Jun 03, 2011 | 25.82 | 25.92 | 25.82 | 25.83 | 1,203 | +0.14(+0.54%) |
May 24, 2011 | 25.69 | 25.74 | 25.69 | 25.69 | 350 | -0.06(-0.23%) |
May 23, 2011 | 25.53 | 25.76 | 25.53 | 25.75 | 2,791 | -0.35(-1.34%) |
May 20, 2011 | 26.82 | 26.82 | 26.10 | 26.10 | 1,505 | -0.14(-0.53%) |
May 19, 2011 | 26.67 | 26.67 | 25.80 | 26.24 | 4,911 | +0.53(+2.06%) |
May 18, 2011 | 27.70 | 27.70 | 25.71 | 25.71 | 11,032 | -2.31(-8.24%) |
May 17, 2011 | 27.97 | 28.02 | 27.95 | 28.02 | 14,058 | -0.08(-0.28%) |
May 16, 2011 | 28.25 | 28.45 | 28.10 | 28.10 | 6,679 | -0.18(-0.64%) |
May 13, 2011 | 28.60 | 28.60 | 28.28 | 28.28 | 3,102 | -0.47(-1.63%) |
May 12, 2011 | 28.80 | 28.80 | 28.75 | 28.75 | 2,528 | -0.69(-2.34%) |
May 11, 2011 | 29.50 | 29.50 | 29.40 | 29.44 | 1,760 | -0.21(-0.71%) |
May 10, 2011 | 29.53 | 29.81 | 29.53 | 29.65 | 874 | -0.18(-0.60%) |
May 09, 2011 | 29.70 | 29.83 | 29.50 | 29.83 | 5,642 | +0.24(+0.81%) |
May 06, 2011 | 29.68 | 29.68 | 29.59 | 29.59 | 863 | -0.76(-2.50%) |
May 05, 2011 | 30.55 | 30.55 | 30.31 | 30.35 | 2,818 | -0.47(-1.52%) |
May 04, 2011 | 30.82 | 30.82 | 30.82 | 30.82 | 389 | -0.11(-0.36%) |
May 03, 2011 | 30.78 | 30.93 | 30.78 | 30.93 | 3,493 | -0.27(-0.87%) |
May 02, 2011 | 31.01 | 31.20 | 31.01 | 31.20 | 284 | +0.18(+0.58%) |
Apr 29, 2011 | 30.98 | 31.02 | 30.88 | 31.02 | 2,009 | +0.12(+0.39%) |
Apr 28, 2011 | 30.72 | 30.90 | 30.72 | 30.90 | 368 | +0.45(+1.48%) |
Apr 27, 2011 | 30.25 | 30.45 | 30.23 | 30.45 | 2,666 | -0.10(-0.33%) |
Apr 26, 2011 | 30.20 | 30.55 | 30.20 | 30.55 | 3,698 | +0.65(+2.17%) |
Apr 25, 2011 | 30.05 | 30.05 | 29.90 | 29.90 | 1,989 | +0.17(+0.57%) |
Apr 21, 2011 | 29.72 | 29.73 | 29.72 | 29.73 | 1,163 | -0.05(-0.17%) |
Apr 20, 2011 | 29.54 | 29.78 | 29.54 | 29.78 | 325 | +0.91(+3.15%) |
Apr 19, 2011 | 28.87 | 28.87 | 28.87 | 28.87 | 1,000 | -0.03(-0.10%) |
Apr 18, 2011 | 29.31 | 29.31 | 28.72 | 28.90 | 1,383 | -0.58(-1.97%) |
Apr 15, 2011 | 29.39 | 29.48 | 29.39 | 29.48 | 813 | -0.02(-0.07%) |
Apr 13, 2011 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | -0.08(-0.27%) |
Apr 12, 2011 | 29.58 | 29.58 | 29.58 | 29.58 | 101 | -0.32(-1.07%) |
Apr 11, 2011 | 29.75 | 29.90 | 29.64 | 29.90 | 1,500 | +0.35(+1.18%) |
Apr 08, 2011 | 29.53 | 29.55 | 29.51 | 29.55 | 3,628 | -0.48(-1.60%) |
Apr 06, 2011 | 30.03 | 30.03 | 30.03 | 30.03 | 0 | +0.80(+2.74%) |
Apr 05, 2011 | 29.23 | 29.23 | 29.23 | 29.23 | 650 | -0.04(-0.14%) |
Apr 04, 2011 | 29.27 | 29.27 | 29.27 | 29.27 | 749 | +0.20(+0.69%) |