Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 25.33 | 25.71 | 25.33 | 25.45 | 721,845 | +0.13(+0.51%) |
Jun 29, 2011 | 25.36 | 25.41 | 25.08 | 25.32 | 981,087 | -0.01(-0.05%) |
Jun 28, 2011 | 24.83 | 25.34 | 24.77 | 25.33 | 801,947 | +0.61(+2.47%) |
Jun 27, 2011 | 24.55 | 25.10 | 24.48 | 24.72 | 709,763 | +0.25(+1.02%) |
Jun 24, 2011 | 24.93 | 24.93 | 24.32 | 24.47 | 1,686,625 | -0.31(-1.26%) |
Jun 23, 2011 | 24.47 | 24.80 | 24.07 | 24.79 | 1,192,611 | -0.04(-0.16%) |
Jun 22, 2011 | 25.61 | 25.84 | 24.81 | 24.83 | 881,250 | -0.96(-3.73%) |
Jun 21, 2011 | 25.43 | 26.05 | 25.42 | 25.79 | 925,667 | +0.54(+2.15%) |
Jun 20, 2011 | 25.12 | 25.26 | 25.01 | 25.25 | 589,498 | +0.52(+2.08%) |
Jun 17, 2011 | 24.81 | 24.89 | 24.56 | 24.73 | 1,131,803 | +0.14(+0.58%) |
Jun 16, 2011 | 24.70 | 24.92 | 24.28 | 24.59 | 1,055,960 | -0.12(-0.49%) |
Jun 15, 2011 | 24.72 | 24.94 | 24.44 | 24.71 | 1,251,783 | -0.24(-0.95%) |
Jun 14, 2011 | 24.34 | 25.00 | 24.30 | 24.95 | 1,088,693 | +0.91(+3.78%) |
Jun 13, 2011 | 23.81 | 24.31 | 23.78 | 24.04 | 669,588 | +0.07(+0.31%) |
Jun 10, 2011 | 24.24 | 24.35 | 23.77 | 23.97 | 1,025,582 | -0.40(-1.64%) |
Jun 09, 2011 | 24.18 | 24.51 | 24.14 | 24.37 | 650,769 | +0.27(+1.13%) |
Jun 08, 2011 | 24.53 | 24.60 | 24.06 | 24.09 | 1,332,386 | -0.52(-2.12%) |
Jun 07, 2011 | 24.69 | 25.19 | 24.60 | 24.62 | 1,175,435 | +0.11(+0.44%) |
Jun 06, 2011 | 25.08 | 25.08 | 24.48 | 24.51 | 1,098,605 | -0.62(-2.45%) |
Jun 03, 2011 | 25.63 | 25.69 | 24.92 | 25.12 | 1,123,033 | +0.01(+0.04%) |
May 24, 2011 | 25.05 | 25.37 | 24.94 | 25.11 | 610,915 | +0.16(+0.65%) |
May 23, 2011 | 25.05 | 25.15 | 24.88 | 24.95 | 518,966 | -0.41(-1.62%) |
May 20, 2011 | 25.38 | 25.59 | 25.16 | 25.36 | 636,795 | -0.11(-0.42%) |
May 19, 2011 | 25.66 | 25.72 | 25.26 | 25.47 | 892,255 | -0.08(-0.32%) |
May 18, 2011 | 25.24 | 25.65 | 24.99 | 25.55 | 658,460 | +0.36(+1.45%) |
May 17, 2011 | 25.32 | 25.63 | 25.18 | 25.19 | 809,951 | -0.29(-1.14%) |
May 16, 2011 | 25.49 | 25.72 | 25.10 | 25.48 | 968,287 | -0.20(-0.76%) |
May 13, 2011 | 26.13 | 26.13 | 25.55 | 25.67 | 947,161 | -0.45(-1.71%) |
May 12, 2011 | 25.82 | 26.16 | 25.78 | 26.12 | 906,202 | +0.13(+0.49%) |
May 11, 2011 | 25.55 | 26.11 | 25.22 | 25.99 | 1,548,757 | +0.44(+1.72%) |
May 10, 2011 | 25.13 | 25.57 | 24.99 | 25.55 | 1,586,429 | +0.36(+1.42%) |
May 09, 2011 | 24.24 | 25.24 | 24.22 | 25.20 | 1,929,788 | +0.90(+3.70%) |
May 06, 2011 | 24.46 | 24.46 | 23.65 | 24.30 | 1,922,390 | +0.01(+0.03%) |
May 05, 2011 | 23.63 | 24.51 | 22.64 | 24.29 | 2,602,937 | +0.38(+1.58%) |
May 04, 2011 | 22.22 | 24.68 | 21.88 | 23.91 | 3,900,400 | +1.65(+7.43%) |
May 03, 2011 | 22.02 | 22.70 | 22.01 | 22.26 | 1,657,506 | +0.26(+1.17%) |
May 02, 2011 | 22.02 | 22.03 | 21.99 | 22.00 | 1,320,375 | +0.33(+1.53%) |
Apr 29, 2011 | 21.22 | 21.72 | 21.16 | 21.67 | 1,287,029 | +0.49(+2.30%) |
Apr 28, 2011 | 21.14 | 21.31 | 21.02 | 21.18 | 1,152,554 | +0.11(+0.54%) |
Apr 27, 2011 | 20.63 | 21.39 | 20.63 | 21.07 | 1,588,880 | +0.44(+2.13%) |
Apr 26, 2011 | 20.20 | 20.71 | 20.20 | 20.63 | 1,120,660 | +0.46(+2.28%) |
Apr 25, 2011 | 20.08 | 20.20 | 20.01 | 20.17 | 779,540 | +0.01(+0.07%) |
Apr 21, 2011 | 20.33 | 20.41 | 20.12 | 20.16 | 578,089 | -0.05(-0.23%) |
Apr 20, 2011 | 20.26 | 20.33 | 20.04 | 20.20 | 681,672 | +0.20(+0.98%) |
Apr 19, 2011 | 19.98 | 20.20 | 19.92 | 20.01 | 652,599 | +0.04(+0.20%) |
Apr 18, 2011 | 20.02 | 20.08 | 19.76 | 19.97 | 748,184 | -0.24(-1.17%) |
Apr 15, 2011 | 20.14 | 20.33 | 20.10 | 20.20 | 522,911 | +0.05(+0.23%) |
Apr 14, 2011 | 20.12 | 20.24 | 20.04 | 20.16 | 467,111 | -0.09(-0.47%) |
Apr 13, 2011 | 20.53 | 20.55 | 20.19 | 20.25 | 663,590 | -0.20(-0.96%) |
Apr 12, 2011 | 20.27 | 20.60 | 20.27 | 20.45 | 720,433 | +0.01(+0.03%) |
Apr 11, 2011 | 20.66 | 20.68 | 20.39 | 20.44 | 637,493 | -0.21(-1.01%) |
Apr 08, 2011 | 20.79 | 20.90 | 20.47 | 20.65 | 1,205,700 | -0.13(-0.65%) |
Apr 07, 2011 | 20.53 | 20.90 | 20.35 | 20.79 | 1,974,370 | +0.14(+0.69%) |
Apr 06, 2011 | 20.33 | 20.90 | 19.93 | 20.64 | 4,147,108 | +1.22(+6.29%) |
Apr 05, 2011 | 19.35 | 19.50 | 19.27 | 19.42 | 1,162,149 | +0.09(+0.45%) |
Apr 04, 2011 | 19.50 | 19.52 | 19.27 | 19.33 | 1,412,936 | -0.05(-0.24%) |