Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 26.49 | 27.31 | 26.37 | 27.20 | 96,737 | +0.84(+3.17%) |
Jun 29, 2011 | 26.24 | 26.48 | 25.97 | 26.37 | 62,157 | +0.25(+0.97%) |
Jun 28, 2011 | 25.67 | 26.11 | 25.56 | 26.11 | 91,537 | +0.48(+1.86%) |
Jun 27, 2011 | 25.73 | 25.79 | 25.27 | 25.64 | 108,639 | -0.09(-0.34%) |
Jun 24, 2011 | 26.58 | 26.68 | 25.65 | 25.72 | 122,233 | -0.79(-2.98%) |
Jun 23, 2011 | 25.85 | 26.57 | 25.75 | 26.51 | 38,517 | +0.28(+1.06%) |
Jun 22, 2011 | 26.73 | 26.73 | 25.88 | 26.24 | 78,314 | -0.72(-2.67%) |
Jun 21, 2011 | 26.07 | 27.16 | 26.07 | 26.96 | 100,114 | +1.12(+4.33%) |
Jun 20, 2011 | 25.82 | 25.98 | 25.06 | 25.84 | 52,403 | +0.50(+1.99%) |
Jun 17, 2011 | 26.05 | 26.17 | 25.32 | 25.33 | 96,035 | -0.55(-2.11%) |
Jun 16, 2011 | 25.85 | 26.11 | 25.58 | 25.88 | 91,279 | -0.03(-0.10%) |
Jun 15, 2011 | 26.15 | 26.42 | 25.79 | 25.91 | 38,358 | -0.63(-2.39%) |
Jun 14, 2011 | 26.20 | 26.70 | 25.91 | 26.54 | 36,549 | +0.62(+2.41%) |
Jun 13, 2011 | 26.26 | 26.26 | 25.89 | 25.91 | 60,779 | -0.30(-1.16%) |
Jun 10, 2011 | 26.57 | 26.57 | 26.13 | 26.22 | 57,381 | -0.57(-2.14%) |
Jun 09, 2011 | 26.76 | 27.03 | 26.70 | 26.79 | 34,965 | +0.10(+0.36%) |
Jun 08, 2011 | 26.81 | 26.96 | 26.60 | 26.70 | 72,131 | -0.29(-1.06%) |
Jun 07, 2011 | 27.12 | 27.28 | 26.89 | 26.98 | 42,223 | +0.06(+0.23%) |
Jun 06, 2011 | 27.30 | 27.55 | 26.82 | 26.92 | 75,652 | -0.23(-0.86%) |
Jun 03, 2011 | 27.18 | 28.44 | 27.08 | 27.16 | 60,533 | -0.46(-1.67%) |
May 24, 2011 | 27.92 | 27.98 | 27.40 | 27.62 | 61,712 | -0.26(-0.93%) |
May 23, 2011 | 28.25 | 28.25 | 27.83 | 27.88 | 94,404 | -0.74(-2.58%) |
May 20, 2011 | 28.43 | 28.88 | 28.43 | 28.61 | 90,951 | -0.06(-0.21%) |
May 19, 2011 | 28.77 | 28.78 | 28.34 | 28.67 | 57,413 | -0.02(-0.06%) |
May 18, 2011 | 28.12 | 28.75 | 27.81 | 28.69 | 80,907 | +0.58(+2.07%) |
May 17, 2011 | 28.41 | 28.55 | 28.02 | 28.11 | 114,526 | -0.56(-1.94%) |
May 16, 2011 | 29.44 | 29.60 | 28.65 | 28.67 | 98,530 | -0.93(-3.14%) |
May 13, 2011 | 28.97 | 29.93 | 28.91 | 29.59 | 246,493 | -0.49(-1.64%) |
May 12, 2011 | 29.96 | 31.09 | 29.94 | 30.09 | 199,744 | -0.10(-0.32%) |
May 11, 2011 | 30.23 | 30.68 | 30.03 | 30.18 | 77,081 | -0.08(-0.26%) |
May 10, 2011 | 29.70 | 30.38 | 29.45 | 30.26 | 47,017 | +0.77(+2.62%) |
May 09, 2011 | 29.32 | 29.73 | 29.14 | 29.49 | 21,261 | +0.28(+0.95%) |
May 06, 2011 | 29.63 | 30.31 | 29.18 | 29.21 | 69,747 | -0.03(-0.12%) |
May 05, 2011 | 29.23 | 30.01 | 29.12 | 29.25 | 55,151 | -0.11(-0.38%) |
May 04, 2011 | 29.98 | 29.98 | 29.12 | 29.36 | 90,771 | -0.53(-1.77%) |
May 03, 2011 | 30.02 | 30.24 | 29.74 | 29.89 | 122,179 | -0.27(-0.89%) |
May 02, 2011 | 30.17 | 30.38 | 29.98 | 30.16 | 75,138 | -0.16(-0.54%) |
Apr 29, 2011 | 30.51 | 30.57 | 29.98 | 30.32 | 65,157 | -0.16(-0.51%) |
Apr 28, 2011 | 30.29 | 30.55 | 30.10 | 30.48 | 20,790 | +0.02(+0.06%) |
Apr 27, 2011 | 30.17 | 30.55 | 30.11 | 30.46 | 48,748 | +0.30(+1.01%) |
Apr 26, 2011 | 29.91 | 30.31 | 29.72 | 30.16 | 57,739 | +0.27(+0.91%) |
Apr 25, 2011 | 29.80 | 29.99 | 29.59 | 29.88 | 40,125 | -0.21(-0.71%) |
Apr 21, 2011 | 30.06 | 30.39 | 29.72 | 30.10 | 141,973 | +0.32(+1.08%) |
Apr 20, 2011 | 29.65 | 29.78 | 29.37 | 29.78 | 49,747 | +0.70(+2.42%) |
Apr 19, 2011 | 29.40 | 29.77 | 28.92 | 29.07 | 76,606 | -0.32(-1.09%) |
Apr 18, 2011 | 29.99 | 30.04 | 29.16 | 29.39 | 109,181 | -1.20(-3.92%) |
Apr 15, 2011 | 30.46 | 30.63 | 30.11 | 30.59 | 49,709 | -0.02(-0.06%) |
Apr 14, 2011 | 30.04 | 30.64 | 30.04 | 30.61 | 53,926 | +0.26(+0.86%) |
Apr 13, 2011 | 30.61 | 30.64 | 30.05 | 30.35 | 70,490 | -0.02(-0.06%) |
Apr 12, 2011 | 29.86 | 30.65 | 29.86 | 30.37 | 54,116 | -0.43(-1.41%) |
Apr 11, 2011 | 30.77 | 30.94 | 30.64 | 30.80 | 59,233 | -0.01(-0.03%) |
Apr 08, 2011 | 31.08 | 31.29 | 30.65 | 30.81 | 59,545 | -0.02(-0.06%) |
Apr 07, 2011 | 31.11 | 31.12 | 30.69 | 30.83 | 31,226 | -0.21(-0.67%) |
Apr 06, 2011 | 31.10 | 31.31 | 30.73 | 31.03 | 43,822 | +0.21(+0.68%) |
Apr 05, 2011 | 30.90 | 31.42 | 30.78 | 30.83 | 55,224 | -0.03(-0.08%) |
Apr 04, 2011 | 30.77 | 30.90 | 30.59 | 30.85 | 56,000 | +0.27(+0.88%) |