Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 25.25 | 25.57 | 25.25 | 25.43 | 282,206 | +0.27(+1.09%) |
Jun 29, 2011 | 25.40 | 25.49 | 25.05 | 25.16 | 236,238 | -0.26(-1.01%) |
Jun 28, 2011 | 24.79 | 25.50 | 24.74 | 25.41 | 197,142 | +0.68(+2.76%) |
Jun 27, 2011 | 24.37 | 25.03 | 24.29 | 24.73 | 229,363 | +0.29(+1.19%) |
Jun 24, 2011 | 24.38 | 24.79 | 24.13 | 24.44 | 769,879 | +0.06(+0.24%) |
Jun 23, 2011 | 23.81 | 24.51 | 23.69 | 24.38 | 232,437 | +0.24(+0.99%) |
Jun 22, 2011 | 24.37 | 24.67 | 24.11 | 24.14 | 243,546 | -0.35(-1.43%) |
Jun 21, 2011 | 24.03 | 24.49 | 23.87 | 24.49 | 201,628 | +0.61(+2.57%) |
Jun 20, 2011 | 23.83 | 23.97 | 23.41 | 23.88 | 99,746 | +0.35(+1.49%) |
Jun 17, 2011 | 23.71 | 24.05 | 23.43 | 23.53 | 445,838 | -0.07(-0.29%) |
Jun 16, 2011 | 23.24 | 23.72 | 23.09 | 23.59 | 263,199 | +0.32(+1.39%) |
Jun 15, 2011 | 23.34 | 23.65 | 23.05 | 23.27 | 257,424 | -0.40(-1.69%) |
Jun 14, 2011 | 23.32 | 23.98 | 22.98 | 23.67 | 252,254 | +0.82(+3.58%) |
Jun 13, 2011 | 22.57 | 23.04 | 22.49 | 22.85 | 292,470 | +0.33(+1.48%) |
Jun 10, 2011 | 22.84 | 22.88 | 22.49 | 22.52 | 216,925 | -0.52(-2.26%) |
Jun 09, 2011 | 23.15 | 23.43 | 22.95 | 23.04 | 215,290 | +0.01(+0.04%) |
Jun 08, 2011 | 23.15 | 23.29 | 22.89 | 23.03 | 497,223 | -0.25(-1.06%) |
Jun 07, 2011 | 23.75 | 23.94 | 23.23 | 23.28 | 206,533 | -0.19(-0.80%) |
Jun 06, 2011 | 23.65 | 23.82 | 23.43 | 23.47 | 213,380 | -0.20(-0.83%) |
Jun 03, 2011 | 23.73 | 24.05 | 23.63 | 23.66 | 307,904 | -0.86(-3.51%) |
May 24, 2011 | 24.87 | 25.01 | 24.34 | 24.52 | 216,975 | -0.24(-0.96%) |
May 23, 2011 | 24.52 | 24.97 | 24.44 | 24.76 | 262,471 | -0.25(-0.99%) |
May 20, 2011 | 25.14 | 25.45 | 24.70 | 25.01 | 245,379 | -0.30(-1.20%) |
May 19, 2011 | 25.33 | 25.56 | 25.13 | 25.31 | 230,473 | +0.21(+0.83%) |
May 18, 2011 | 25.20 | 25.20 | 24.98 | 25.10 | 278,387 | +0.05(+0.20%) |
May 17, 2011 | 25.31 | 25.50 | 24.94 | 25.05 | 305,989 | -0.54(-2.10%) |
May 16, 2011 | 25.72 | 26.05 | 25.59 | 25.59 | 271,336 | -0.35(-1.33%) |
May 13, 2011 | 26.35 | 26.50 | 25.82 | 25.94 | 160,841 | -0.49(-1.86%) |
May 12, 2011 | 25.67 | 26.43 | 25.42 | 26.43 | 325,367 | +0.69(+2.69%) |
May 11, 2011 | 25.93 | 26.07 | 25.49 | 25.73 | 237,741 | -0.23(-0.88%) |
May 10, 2011 | 25.71 | 25.97 | 25.50 | 25.96 | 373,635 | +0.47(+1.83%) |
May 09, 2011 | 25.42 | 25.58 | 25.32 | 25.50 | 174,283 | -0.03(-0.13%) |
May 06, 2011 | 25.32 | 26.15 | 24.95 | 25.53 | 271,819 | +0.67(+2.70%) |
May 05, 2011 | 24.76 | 25.42 | 24.72 | 24.86 | 194,221 | -0.14(-0.54%) |
May 04, 2011 | 25.00 | 25.26 | 24.77 | 25.00 | 281,294 | -0.13(-0.51%) |
May 03, 2011 | 25.35 | 25.44 | 25.05 | 25.12 | 210,980 | -0.25(-0.97%) |
May 02, 2011 | 25.46 | 25.89 | 25.34 | 25.37 | 460,254 | -0.32(-1.26%) |
Apr 29, 2011 | 25.62 | 25.87 | 25.37 | 25.69 | 354,135 | +0.06(+0.23%) |
Apr 28, 2011 | 24.94 | 25.63 | 24.94 | 25.63 | 328,630 | +0.59(+2.34%) |
Apr 27, 2011 | 24.85 | 25.18 | 24.72 | 25.05 | 339,482 | +0.09(+0.37%) |
Apr 26, 2011 | 24.54 | 25.12 | 24.25 | 24.95 | 563,612 | +0.53(+2.19%) |
Apr 25, 2011 | 24.79 | 24.83 | 24.39 | 24.42 | 338,645 | -0.01(-0.03%) |
Apr 21, 2011 | 23.77 | 24.86 | 23.77 | 24.43 | 974,806 | +1.61(+7.07%) |
Apr 20, 2011 | 22.27 | 22.81 | 22.27 | 22.81 | 540,879 | +0.78(+3.55%) |
Apr 19, 2011 | 21.90 | 22.08 | 21.78 | 22.03 | 217,713 | +0.23(+1.05%) |
Apr 18, 2011 | 21.80 | 21.91 | 21.63 | 21.80 | 212,716 | -0.20(-0.93%) |
Apr 15, 2011 | 21.58 | 22.05 | 21.57 | 22.01 | 269,729 | +0.36(+1.65%) |
Apr 14, 2011 | 21.29 | 21.68 | 21.22 | 21.65 | 256,577 | +0.20(+0.95%) |
Apr 13, 2011 | 21.40 | 21.52 | 21.27 | 21.45 | 228,027 | +0.13(+0.60%) |
Apr 12, 2011 | 21.06 | 21.40 | 21.01 | 21.32 | 398,966 | +0.25(+1.21%) |
Apr 11, 2011 | 20.87 | 21.11 | 20.87 | 21.07 | 145,337 | +0.20(+0.94%) |
Apr 08, 2011 | 21.24 | 21.24 | 20.87 | 20.87 | 215,256 | -0.24(-1.13%) |
Apr 07, 2011 | 20.95 | 21.26 | 20.93 | 21.11 | 253,292 | +0.17(+0.81%) |
Apr 06, 2011 | 20.90 | 21.03 | 20.77 | 20.94 | 180,504 | +0.15(+0.74%) |
Apr 05, 2011 | 20.84 | 20.93 | 20.72 | 20.79 | 283,049 | -0.08(-0.37%) |
Apr 04, 2011 | 20.79 | 20.88 | 20.68 | 20.86 | 126,618 | +0.14(+0.70%) |