Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 24.88 | 25.10 | 24.75 | 25.01 | 1,058,652 | +0.13(+0.52%) |
Jun 29, 2011 | 25.05 | 25.22 | 24.85 | 24.88 | 1,033,109 | -0.04(-0.16%) |
Jun 28, 2011 | 24.90 | 25.10 | 24.72 | 24.92 | 590,460 | +0.02(+0.08%) |
Jun 27, 2011 | 24.92 | 25.11 | 24.73 | 24.90 | 700,933 | -0.10(-0.40%) |
Jun 24, 2011 | 25.01 | 25.23 | 24.95 | 25.00 | 528,157 | -0.11(-0.44%) |
Jun 23, 2011 | 25.03 | 25.47 | 24.77 | 25.11 | 1,253,890 | -0.50(-1.95%) |
Jun 22, 2011 | 25.00 | 25.77 | 25.00 | 25.61 | 765,124 | +0.64(+2.56%) |
Jun 21, 2011 | 24.55 | 25.10 | 24.54 | 24.97 | 551,869 | +0.47(+1.92%) |
Jun 20, 2011 | 24.63 | 24.70 | 24.47 | 24.50 | 408,662 | -0.10(-0.41%) |
Jun 17, 2011 | 24.56 | 24.92 | 24.55 | 24.60 | 1,250,819 | -0.04(-0.16%) |
Jun 16, 2011 | 25.00 | 25.00 | 24.43 | 24.64 | 1,026,950 | -0.56(-2.22%) |
Jun 15, 2011 | 25.49 | 25.60 | 24.92 | 25.20 | 697,363 | -0.30(-1.18%) |
Jun 14, 2011 | 25.04 | 25.70 | 25.04 | 25.50 | 460,631 | +0.59(+2.37%) |
Jun 13, 2011 | 24.94 | 25.09 | 24.76 | 24.91 | 538,637 | +0.03(+0.12%) |
Jun 10, 2011 | 25.21 | 25.34 | 24.75 | 24.88 | 445,054 | -0.59(-2.32%) |
Jun 09, 2011 | 25.15 | 25.74 | 25.11 | 25.47 | 648,614 | +0.45(+1.80%) |
Jun 08, 2011 | 25.42 | 25.76 | 25.00 | 25.02 | 699,937 | -0.53(-2.07%) |
Jun 07, 2011 | 25.84 | 26.15 | 25.45 | 25.55 | 552,175 | -0.36(-1.39%) |
Jun 06, 2011 | 26.13 | 26.58 | 25.85 | 25.91 | 764,804 | -0.22(-0.84%) |
Jun 03, 2011 | 25.51 | 26.36 | 25.34 | 26.13 | 668,429 | +1.73(+7.09%) |
May 24, 2011 | 25.22 | 25.22 | 24.40 | 24.40 | 638,459 | -0.80(-3.17%) |
May 20, 2011 | 24.79 | 25.34 | 24.66 | 25.20 | 316,162 | +0.22(+0.88%) |
May 19, 2011 | 25.25 | 25.29 | 24.60 | 24.98 | 674,298 | -0.11(-0.44%) |
May 18, 2011 | 24.20 | 25.54 | 24.19 | 25.09 | 1,070,425 | +1.04(+4.32%) |
May 17, 2011 | 23.75 | 24.20 | 23.75 | 24.05 | 312,940 | +0.16(+0.67%) |
May 16, 2011 | 23.80 | 24.10 | 23.71 | 23.89 | 550,740 | -0.05(-0.21%) |
May 13, 2011 | 24.19 | 24.19 | 23.76 | 23.94 | 531,123 | -0.25(-1.03%) |
May 12, 2011 | 24.03 | 24.23 | 23.41 | 24.19 | 1,027,776 | +0.14(+0.58%) |
May 11, 2011 | 24.49 | 24.49 | 24.01 | 24.05 | 887,042 | -0.54(-2.20%) |
May 10, 2011 | 24.82 | 24.94 | 24.59 | 24.59 | 361,452 | -0.33(-1.32%) |
May 09, 2011 | 24.69 | 24.94 | 24.67 | 24.92 | 484,859 | +0.26(+1.05%) |
May 06, 2011 | 24.07 | 24.77 | 24.07 | 24.66 | 775,897 | +0.62(+2.58%) |
May 05, 2011 | 24.35 | 24.35 | 23.94 | 24.04 | 820,734 | -0.45(-1.84%) |
May 04, 2011 | 25.05 | 25.10 | 24.35 | 24.49 | 582,149 | -0.56(-2.24%) |
May 03, 2011 | 25.50 | 25.60 | 25.05 | 25.05 | 570,948 | -0.45(-1.76%) |
May 02, 2011 | 25.49 | 25.50 | 25.30 | 25.50 | 437,289 | -0.04(-0.16%) |
Apr 29, 2011 | 25.33 | 25.60 | 25.26 | 25.54 | 533,428 | +0.22(+0.87%) |
Apr 28, 2011 | 24.95 | 25.44 | 24.92 | 25.32 | 509,179 | +0.25(+1.00%) |
Apr 27, 2011 | 25.48 | 25.48 | 24.65 | 25.07 | 536,812 | -0.35(-1.38%) |
Apr 26, 2011 | 25.19 | 25.70 | 25.14 | 25.42 | 513,707 | +0.27(+1.07%) |
Apr 25, 2011 | 25.51 | 25.37 | 24.98 | 25.15 | 507,800 | -0.43(-1.68%) |
Apr 21, 2011 | 25.80 | 25.86 | 25.51 | 25.58 | 1,147,355 | +0.27(+1.07%) |
Apr 20, 2011 | 25.00 | 25.68 | 24.82 | 25.31 | 1,063,429 | +0.54(+2.18%) |
Apr 19, 2011 | 24.20 | 24.91 | 24.14 | 24.77 | 872,939 | +0.45(+1.85%) |
Apr 18, 2011 | 24.00 | 24.43 | 23.90 | 24.32 | 464,867 | +0.12(+0.50%) |
Apr 15, 2011 | 24.25 | 24.43 | 24.02 | 24.20 | 720,664 | -0.22(-0.90%) |
Apr 14, 2011 | 24.70 | 24.82 | 24.29 | 24.42 | 827,211 | -0.40(-1.61%) |
Apr 13, 2011 | 25.14 | 25.66 | 24.76 | 24.82 | 716,464 | -0.24(-0.96%) |
Apr 12, 2011 | 25.45 | 25.54 | 24.55 | 25.06 | 898,530 | -0.65(-2.53%) |
Apr 11, 2011 | 26.05 | 26.19 | 25.64 | 25.71 | 624,714 | -0.36(-1.38%) |
Apr 08, 2011 | 26.17 | 26.36 | 25.96 | 26.07 | 714,049 | +0.00(+0.00%) |
Apr 07, 2011 | 25.89 | 26.22 | 25.69 | 26.07 | 580,776 | +0.06(+0.23%) |
Apr 06, 2011 | 25.95 | 26.14 | 25.88 | 26.01 | 480,152 | +0.00(+0.00%) |
Apr 05, 2011 | 26.14 | 26.19 | 25.60 | 26.01 | 532,637 | -0.30(-1.14%) |
Apr 04, 2011 | 26.54 | 26.79 | 26.18 | 26.31 | 481,941 | -0.19(-0.72%) |