Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 24.90 | 25.47 | 24.90 | 25.06 | 1,325,691 | -0.06(-0.25%) |
Jun 29, 2011 | 25.56 | 25.56 | 24.95 | 25.12 | 984,075 | -0.28(-1.10%) |
Jun 28, 2011 | 25.03 | 25.40 | 25.03 | 25.40 | 684,308 | +0.42(+1.66%) |
Jun 27, 2011 | 24.88 | 25.15 | 24.49 | 24.99 | 1,156,599 | +0.30(+1.20%) |
Jun 24, 2011 | 24.76 | 24.85 | 24.39 | 24.69 | 1,882,319 | -0.01(-0.03%) |
Jun 23, 2011 | 23.87 | 24.74 | 23.72 | 24.70 | 1,642,565 | +0.60(+2.49%) |
Jun 22, 2011 | 24.16 | 24.44 | 23.88 | 24.10 | 1,148,885 | -0.12(-0.49%) |
Jun 21, 2011 | 24.11 | 24.39 | 23.81 | 24.22 | 2,256,634 | +0.22(+0.93%) |
Jun 20, 2011 | 23.93 | 24.14 | 23.62 | 24.00 | 1,532,841 | +0.23(+0.97%) |
Jun 17, 2011 | 24.12 | 24.24 | 23.70 | 23.76 | 2,514,369 | -0.19(-0.80%) |
Jun 16, 2011 | 24.20 | 24.26 | 23.82 | 23.96 | 1,814,076 | -0.21(-0.86%) |
Jun 15, 2011 | 24.32 | 24.61 | 23.96 | 24.16 | 1,713,279 | -0.42(-1.72%) |
Jun 14, 2011 | 24.45 | 24.65 | 24.32 | 24.59 | 961,266 | +0.48(+1.99%) |
Jun 13, 2011 | 23.91 | 24.67 | 23.71 | 24.11 | 1,941,399 | +0.23(+0.97%) |
Jun 10, 2011 | 23.89 | 24.24 | 23.49 | 23.88 | 2,159,901 | -0.26(-1.06%) |
Jun 09, 2011 | 23.43 | 24.14 | 23.25 | 24.13 | 1,850,923 | +0.72(+3.07%) |
Jun 08, 2011 | 23.53 | 23.84 | 23.33 | 23.41 | 979,554 | -0.26(-1.08%) |
Jun 07, 2011 | 23.78 | 24.13 | 23.61 | 23.67 | 857,101 | +0.01(+0.03%) |
Jun 06, 2011 | 24.17 | 24.28 | 23.62 | 23.66 | 1,005,034 | -0.21(-0.87%) |
Jun 03, 2011 | 24.09 | 24.28 | 23.85 | 23.87 | 1,094,876 | -0.46(-1.90%) |
May 24, 2011 | 24.78 | 24.78 | 24.14 | 24.33 | 1,051,300 | -0.42(-1.68%) |
May 23, 2011 | 24.60 | 25.13 | 24.30 | 24.75 | 958,805 | -0.18(-0.70%) |
May 20, 2011 | 25.19 | 25.31 | 24.76 | 24.92 | 1,612,694 | -0.31(-1.22%) |
May 19, 2011 | 24.83 | 25.50 | 24.48 | 25.23 | 1,931,903 | +0.57(+2.32%) |
May 18, 2011 | 24.33 | 24.72 | 24.21 | 24.66 | 1,229,444 | +0.34(+1.38%) |
May 17, 2011 | 24.08 | 24.33 | 23.77 | 24.32 | 807,968 | +0.16(+0.66%) |
May 16, 2011 | 24.54 | 24.62 | 24.08 | 24.16 | 1,106,461 | -0.53(-2.14%) |
May 13, 2011 | 24.91 | 25.01 | 24.60 | 24.69 | 562,341 | -0.16(-0.64%) |
May 12, 2011 | 24.38 | 25.00 | 24.28 | 24.85 | 851,986 | +0.26(+1.04%) |
May 11, 2011 | 24.59 | 24.87 | 24.35 | 24.60 | 667,464 | +0.06(+0.23%) |
May 10, 2011 | 24.24 | 24.72 | 24.13 | 24.54 | 1,014,829 | +0.49(+2.03%) |
May 09, 2011 | 24.08 | 24.58 | 24.00 | 24.05 | 787,037 | -0.22(-0.92%) |
May 06, 2011 | 24.60 | 25.02 | 24.14 | 24.28 | 1,905,982 | +0.18(+0.73%) |
May 05, 2011 | 23.40 | 24.70 | 23.35 | 24.10 | 2,408,972 | +0.56(+2.38%) |
May 04, 2011 | 23.21 | 23.68 | 22.95 | 23.54 | 1,312,959 | +0.34(+1.48%) |
May 03, 2011 | 23.13 | 23.41 | 22.90 | 23.20 | 992,604 | -0.07(-0.31%) |
May 02, 2011 | 23.31 | 23.67 | 23.17 | 23.27 | 788,796 | -0.24(-1.02%) |
Apr 29, 2011 | 23.60 | 23.69 | 23.37 | 23.51 | 1,281,464 | -0.10(-0.41%) |
Apr 28, 2011 | 23.58 | 23.80 | 23.42 | 23.61 | 780,052 | -0.09(-0.37%) |
Apr 27, 2011 | 23.79 | 24.04 | 23.32 | 23.69 | 1,853,861 | -0.10(-0.40%) |
Apr 26, 2011 | 23.78 | 23.83 | 23.42 | 23.79 | 1,543,716 | +0.09(+0.37%) |
Apr 25, 2011 | 23.46 | 23.78 | 23.35 | 23.70 | 1,287,030 | +0.20(+0.85%) |
Apr 21, 2011 | 23.96 | 23.96 | 23.00 | 23.50 | 3,173,171 | -0.94(-3.86%) |
Apr 20, 2011 | 24.22 | 24.65 | 24.11 | 24.44 | 2,768,594 | +0.60(+2.51%) |
Apr 19, 2011 | 23.65 | 23.85 | 23.48 | 23.84 | 1,681,179 | +0.37(+1.57%) |
Apr 18, 2011 | 23.37 | 23.50 | 23.07 | 23.48 | 1,287,392 | -0.13(-0.54%) |
Apr 15, 2011 | 23.15 | 23.61 | 23.15 | 23.61 | 967,917 | +0.42(+1.79%) |
Apr 14, 2011 | 22.72 | 23.34 | 22.61 | 23.19 | 1,386,850 | +0.22(+0.97%) |
Apr 13, 2011 | 23.04 | 23.13 | 22.69 | 22.97 | 769,034 | +0.07(+0.31%) |
Apr 12, 2011 | 22.69 | 23.21 | 22.65 | 22.89 | 1,116,935 | +0.05(+0.21%) |
Apr 11, 2011 | 22.97 | 23.05 | 22.69 | 22.85 | 976,703 | -0.18(-0.80%) |
Apr 08, 2011 | 23.53 | 23.58 | 22.89 | 23.03 | 1,279,625 | -0.38(-1.64%) |
Apr 07, 2011 | 24.04 | 24.26 | 23.38 | 23.41 | 1,464,287 | -0.71(-2.95%) |
Apr 06, 2011 | 24.12 | 24.36 | 23.96 | 24.12 | 760,241 | +0.09(+0.37%) |
Apr 05, 2011 | 23.74 | 24.25 | 23.74 | 24.04 | 884,247 | +0.14(+0.60%) |
Apr 04, 2011 | 24.30 | 24.56 | 23.77 | 23.89 | 1,557,120 | +0.07(+0.30%) |