Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 25.07 | 25.65 | 25.07 | 25.24 | 1,316,411 | -0.06(-0.25%) |
Jun 29, 2011 | 25.74 | 25.74 | 25.13 | 25.30 | 977,186 | -0.28(-1.10%) |
Jun 28, 2011 | 25.21 | 25.58 | 25.21 | 25.58 | 679,517 | +0.42(+1.66%) |
Jun 27, 2011 | 25.05 | 25.32 | 24.66 | 25.16 | 1,148,502 | +0.30(+1.20%) |
Jun 24, 2011 | 24.93 | 25.03 | 24.56 | 24.87 | 1,869,143 | -0.01(-0.03%) |
Jun 23, 2011 | 24.04 | 24.91 | 23.89 | 24.87 | 1,631,066 | +0.60(+2.49%) |
Jun 22, 2011 | 24.33 | 24.62 | 24.05 | 24.27 | 1,140,842 | -0.12(-0.49%) |
Jun 21, 2011 | 24.28 | 24.56 | 23.98 | 24.39 | 2,240,837 | +0.23(+0.93%) |
Jun 20, 2011 | 24.10 | 24.31 | 23.79 | 24.17 | 1,522,111 | +0.23(+0.97%) |
Jun 17, 2011 | 24.29 | 24.41 | 23.87 | 23.93 | 2,496,768 | -0.19(-0.80%) |
Jun 16, 2011 | 24.37 | 24.43 | 23.99 | 24.13 | 1,801,377 | -0.21(-0.86%) |
Jun 15, 2011 | 24.49 | 24.79 | 24.13 | 24.33 | 1,701,286 | -0.43(-1.72%) |
Jun 14, 2011 | 24.62 | 24.83 | 24.49 | 24.76 | 954,537 | +0.48(+1.99%) |
Jun 13, 2011 | 24.08 | 24.84 | 23.88 | 24.28 | 1,927,809 | +0.23(+0.97%) |
Jun 10, 2011 | 24.06 | 24.41 | 23.65 | 24.05 | 2,144,781 | -0.26(-1.06%) |
Jun 09, 2011 | 23.59 | 24.31 | 23.41 | 24.30 | 1,837,966 | +0.72(+3.07%) |
Jun 08, 2011 | 23.70 | 24.01 | 23.49 | 23.58 | 972,697 | -0.26(-1.08%) |
Jun 07, 2011 | 23.95 | 24.30 | 23.78 | 23.84 | 851,101 | +0.01(+0.03%) |
Jun 06, 2011 | 24.34 | 24.46 | 23.79 | 23.83 | 997,999 | -0.21(-0.87%) |
Jun 03, 2011 | 24.26 | 24.46 | 24.02 | 24.04 | 1,087,212 | -0.47(-1.90%) |
May 24, 2011 | 24.95 | 24.95 | 24.31 | 24.50 | 1,043,941 | -0.42(-1.68%) |
May 23, 2011 | 24.78 | 25.31 | 24.47 | 24.92 | 952,093 | -0.18(-0.71%) |
May 20, 2011 | 25.36 | 25.49 | 24.94 | 25.10 | 1,601,405 | -0.31(-1.22%) |
May 19, 2011 | 25.00 | 25.68 | 24.66 | 25.41 | 1,918,379 | +0.58(+2.32%) |
May 18, 2011 | 24.50 | 24.90 | 24.38 | 24.83 | 1,220,837 | +0.34(+1.38%) |
May 17, 2011 | 24.25 | 24.50 | 23.94 | 24.50 | 802,312 | +0.16(+0.66%) |
May 16, 2011 | 24.71 | 24.79 | 24.25 | 24.33 | 1,098,715 | -0.53(-2.14%) |
May 13, 2011 | 25.08 | 25.19 | 24.78 | 24.87 | 558,405 | -0.16(-0.64%) |
May 12, 2011 | 24.55 | 25.18 | 24.45 | 25.03 | 846,022 | +0.26(+1.04%) |
May 11, 2011 | 24.76 | 25.04 | 24.52 | 24.77 | 662,792 | +0.06(+0.23%) |
May 10, 2011 | 24.41 | 24.90 | 24.30 | 24.71 | 1,007,725 | +0.49(+2.03%) |
May 09, 2011 | 24.25 | 24.75 | 24.17 | 24.22 | 781,528 | -0.23(-0.92%) |
May 06, 2011 | 24.77 | 25.20 | 24.31 | 24.45 | 1,892,639 | +0.18(+0.73%) |
May 05, 2011 | 23.56 | 24.87 | 23.51 | 24.27 | 2,392,108 | +0.56(+2.38%) |
May 04, 2011 | 23.37 | 23.84 | 23.11 | 23.71 | 1,303,768 | +0.35(+1.48%) |
May 03, 2011 | 23.29 | 23.58 | 23.06 | 23.36 | 985,655 | -0.07(-0.31%) |
May 02, 2011 | 23.47 | 23.84 | 23.33 | 23.43 | 783,274 | -0.24(-1.02%) |
Apr 29, 2011 | 23.76 | 23.86 | 23.54 | 23.67 | 1,272,494 | -0.10(-0.41%) |
Apr 28, 2011 | 23.75 | 23.97 | 23.59 | 23.77 | 774,591 | -0.09(-0.37%) |
Apr 27, 2011 | 23.96 | 24.21 | 23.48 | 23.86 | 1,840,883 | -0.10(-0.40%) |
Apr 26, 2011 | 23.95 | 24.00 | 23.59 | 23.96 | 1,532,910 | +0.09(+0.37%) |
Apr 25, 2011 | 23.62 | 23.95 | 23.51 | 23.87 | 1,278,021 | +0.20(+0.85%) |
Apr 21, 2011 | 24.13 | 24.13 | 23.16 | 23.67 | 3,150,958 | -0.95(-3.86%) |
Apr 20, 2011 | 24.39 | 24.83 | 24.28 | 24.62 | 2,749,213 | +0.60(+2.51%) |
Apr 19, 2011 | 23.82 | 24.02 | 23.64 | 24.01 | 1,669,411 | +0.37(+1.57%) |
Apr 18, 2011 | 23.54 | 23.67 | 23.23 | 23.64 | 1,278,380 | -0.13(-0.54%) |
Apr 15, 2011 | 23.31 | 23.77 | 23.31 | 23.77 | 961,141 | +0.42(+1.79%) |
Apr 14, 2011 | 22.88 | 23.51 | 22.77 | 23.35 | 1,377,142 | +0.23(+0.97%) |
Apr 13, 2011 | 23.20 | 23.30 | 22.85 | 23.13 | 763,651 | +0.07(+0.31%) |
Apr 12, 2011 | 22.85 | 23.38 | 22.81 | 23.06 | 1,109,116 | +0.05(+0.21%) |
Apr 11, 2011 | 23.13 | 23.22 | 22.85 | 23.01 | 969,865 | -0.18(-0.80%) |
Apr 08, 2011 | 23.69 | 23.75 | 23.06 | 23.19 | 1,270,668 | -0.39(-1.64%) |
Apr 07, 2011 | 24.21 | 24.43 | 23.55 | 23.58 | 1,454,037 | -0.72(-2.95%) |
Apr 06, 2011 | 24.29 | 24.53 | 24.13 | 24.29 | 754,919 | +0.09(+0.37%) |
Apr 05, 2011 | 23.91 | 24.42 | 23.91 | 24.21 | 878,057 | +0.14(+0.60%) |
Apr 04, 2011 | 24.47 | 24.73 | 23.94 | 24.06 | 1,546,219 | +0.07(+0.30%) |