Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 24.70 | 24.79 | 24.60 | 24.75 | 12,012 | +0.14(+0.57%) |
Jun 29, 2011 | 24.38 | 24.62 | 24.36 | 24.61 | 9,009 | +0.45(+1.85%) |
Jun 28, 2011 | 24.10 | 24.18 | 24.08 | 24.16 | 5,796 | +0.15(+0.62%) |
Jun 27, 2011 | 23.97 | 24.04 | 23.97 | 24.01 | 5,550 | +0.27(+1.12%) |
Jun 24, 2011 | 23.86 | 23.86 | 23.68 | 23.75 | 4,639 | -0.13(-0.55%) |
Jun 23, 2011 | 23.74 | 23.89 | 23.67 | 23.88 | 1,419 | -0.28(-1.18%) |
Jun 22, 2011 | 24.15 | 24.25 | 24.15 | 24.16 | 17,142 | -0.04(-0.15%) |
Jun 21, 2011 | 23.96 | 24.23 | 23.96 | 24.20 | 7,460 | +0.37(+1.53%) |
Jun 20, 2011 | 23.81 | 23.83 | 23.81 | 23.83 | 1,056 | +0.08(+0.33%) |
Jun 17, 2011 | 23.88 | 23.90 | 23.73 | 23.75 | 9,348 | +0.13(+0.54%) |
Jun 16, 2011 | 23.51 | 23.73 | 23.49 | 23.63 | 21,319 | +0.09(+0.37%) |
Jun 15, 2011 | 23.88 | 23.91 | 23.50 | 23.54 | 8,917 | -0.60(-2.50%) |
Jun 14, 2011 | 24.25 | 24.31 | 24.14 | 24.14 | 13,537 | +0.23(+0.95%) |
Jun 13, 2011 | 23.95 | 23.96 | 23.86 | 23.92 | 9,251 | -0.06(-0.26%) |
Jun 10, 2011 | 24.10 | 24.10 | 23.76 | 23.98 | 7,048 | -0.27(-1.13%) |
Jun 09, 2011 | 24.24 | 24.31 | 24.20 | 24.25 | 1,859 | +0.17(+0.71%) |
Jun 08, 2011 | 24.13 | 24.20 | 24.08 | 24.08 | 4,364 | -0.23(-0.96%) |
Jun 07, 2011 | 24.43 | 24.43 | 24.31 | 24.31 | 4,899 | +0.03(+0.13%) |
Jun 06, 2011 | 24.55 | 24.60 | 24.27 | 24.28 | 24,825 | -0.38(-1.53%) |
Jun 03, 2011 | 24.53 | 24.69 | 24.46 | 24.66 | 36,123 | -0.30(-1.19%) |
May 24, 2011 | 25.11 | 25.11 | 24.95 | 24.96 | 4,547 | -0.14(-0.56%) |
May 23, 2011 | 25.16 | 25.22 | 25.10 | 25.10 | 6,877 | -0.34(-1.36%) |
May 20, 2011 | 25.62 | 25.62 | 25.44 | 25.44 | 65,434 | -0.26(-1.01%) |
May 19, 2011 | 25.60 | 25.70 | 25.55 | 25.70 | 2,274 | +0.09(+0.34%) |
May 18, 2011 | 25.47 | 25.62 | 25.47 | 25.62 | 15,255 | +0.12(+0.46%) |
May 17, 2011 | 25.41 | 25.51 | 25.33 | 25.50 | 140,835 | -0.02(-0.06%) |
May 16, 2011 | 25.44 | 25.70 | 25.42 | 25.51 | 21,062 | +0.02(+0.09%) |
May 13, 2011 | 25.88 | 25.88 | 25.48 | 25.49 | 9,003 | -0.34(-1.33%) |
May 12, 2011 | 25.46 | 25.84 | 25.45 | 25.84 | 9,205 | +0.16(+0.61%) |
May 11, 2011 | 25.82 | 25.91 | 25.62 | 25.68 | 6,830 | -0.20(-0.76%) |
May 10, 2011 | 25.69 | 25.92 | 25.69 | 25.87 | 5,612 | +0.21(+0.82%) |
May 09, 2011 | 25.55 | 25.73 | 25.55 | 25.66 | 9,332 | -0.05(-0.18%) |
May 06, 2011 | 25.93 | 25.95 | 25.64 | 25.71 | 13,084 | +0.14(+0.55%) |
May 05, 2011 | 25.84 | 25.84 | 25.49 | 25.57 | 18,392 | -0.31(-1.21%) |
May 04, 2011 | 26.12 | 26.12 | 25.78 | 25.88 | 28,825 | -0.19(-0.74%) |
May 03, 2011 | 26.10 | 26.12 | 25.95 | 26.07 | 6,402 | -0.07(-0.25%) |
May 02, 2011 | 26.10 | 26.16 | 26.09 | 26.14 | 49,895 | -0.10(-0.39%) |
Apr 29, 2011 | 26.18 | 26.27 | 26.11 | 26.24 | 26,074 | -0.03(-0.10%) |
Apr 28, 2011 | 25.71 | 26.29 | 25.71 | 26.27 | 53,286 | +0.56(+2.18%) |
Apr 27, 2011 | 25.53 | 25.76 | 25.38 | 25.71 | 45,736 | +0.22(+0.86%) |
Apr 26, 2011 | 25.41 | 25.56 | 25.41 | 25.49 | 36,788 | +0.12(+0.46%) |
Apr 25, 2011 | 25.40 | 25.43 | 25.33 | 25.37 | 114,691 | -0.04(-0.15%) |
Apr 21, 2011 | 25.18 | 25.44 | 25.18 | 25.41 | 1,070,305 | +0.27(+1.06%) |
Apr 20, 2011 | 25.08 | 25.27 | 25.08 | 25.15 | 23,345 | +0.30(+1.20%) |
Apr 19, 2011 | 25.01 | 25.01 | 24.81 | 24.85 | 12,842 | -0.10(-0.41%) |
Apr 18, 2011 | 25.15 | 25.15 | 24.79 | 24.95 | 19,008 | -0.31(-1.24%) |
Apr 15, 2011 | 25.36 | 25.36 | 25.18 | 25.26 | 13,045 | +0.12(+0.47%) |
Apr 14, 2011 | 25.08 | 25.17 | 24.96 | 25.15 | 13,556 | -0.17(-0.67%) |
Apr 13, 2011 | 25.55 | 25.55 | 25.28 | 25.31 | 10,066 | -0.11(-0.41%) |
Apr 12, 2011 | 25.47 | 25.52 | 25.35 | 25.42 | 42,765 | -0.25(-0.98%) |
Apr 11, 2011 | 25.73 | 25.74 | 25.61 | 25.67 | 24,465 | +0.08(+0.31%) |
Apr 08, 2011 | 25.93 | 25.93 | 25.51 | 25.59 | 6,853 | -0.20(-0.79%) |
Apr 07, 2011 | 25.79 | 25.87 | 25.74 | 25.80 | 15,194 | -0.14(-0.54%) |
Apr 06, 2011 | 25.83 | 25.94 | 25.78 | 25.94 | 19,354 | +0.26(+1.01%) |
Apr 05, 2011 | 25.76 | 25.78 | 25.68 | 25.68 | 17,100 | -0.16(-0.61%) |
Apr 04, 2011 | 25.70 | 25.90 | 25.70 | 25.84 | 20,406 | +0.18(+0.70%) |