Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 24.66 | 25.12 | 24.63 | 24.90 | 584,012 | +0.24(+0.97%) |
Jun 29, 2011 | 24.49 | 24.72 | 24.26 | 24.66 | 624,546 | +0.24(+0.97%) |
Jun 28, 2011 | 24.11 | 24.44 | 24.10 | 24.42 | 446,199 | +0.37(+1.55%) |
Jun 27, 2011 | 23.81 | 24.24 | 23.59 | 24.05 | 820,740 | +0.21(+0.90%) |
Jun 24, 2011 | 23.87 | 24.17 | 23.71 | 23.84 | 1,199,037 | -0.04(-0.15%) |
Jun 23, 2011 | 23.24 | 23.89 | 22.91 | 23.87 | 1,437,598 | +0.27(+1.15%) |
Jun 22, 2011 | 23.66 | 24.03 | 23.58 | 23.60 | 1,230,566 | -0.15(-0.64%) |
Jun 21, 2011 | 23.26 | 23.83 | 23.26 | 23.76 | 819,931 | +0.69(+2.97%) |
Jun 20, 2011 | 23.09 | 23.15 | 23.02 | 23.07 | 719,754 | +0.37(+1.63%) |
Jun 17, 2011 | 22.80 | 22.94 | 22.68 | 22.70 | 1,070,784 | +0.09(+0.40%) |
Jun 16, 2011 | 22.52 | 22.82 | 22.41 | 22.61 | 732,304 | +0.04(+0.18%) |
Jun 15, 2011 | 22.68 | 22.90 | 22.49 | 22.57 | 1,045,113 | -0.37(-1.59%) |
Jun 14, 2011 | 22.69 | 23.05 | 22.69 | 22.93 | 553,524 | +0.49(+2.18%) |
Jun 13, 2011 | 22.57 | 22.70 | 22.43 | 22.45 | 681,655 | -0.07(-0.29%) |
Jun 10, 2011 | 22.69 | 22.75 | 22.47 | 22.51 | 888,080 | -0.34(-1.49%) |
Jun 09, 2011 | 22.70 | 22.92 | 22.42 | 22.85 | 1,032,066 | +0.23(+1.02%) |
Jun 08, 2011 | 22.79 | 22.85 | 22.59 | 22.62 | 533,867 | -0.16(-0.72%) |
Jun 07, 2011 | 23.00 | 23.00 | 22.74 | 22.79 | 701,551 | -0.14(-0.59%) |
Jun 06, 2011 | 23.11 | 23.15 | 22.79 | 22.92 | 829,325 | -0.26(-1.13%) |
Jun 03, 2011 | 23.28 | 23.45 | 23.13 | 23.18 | 534,792 | -0.49(-2.07%) |
May 24, 2011 | 24.09 | 24.12 | 23.58 | 23.67 | 1,018,473 | -0.38(-1.57%) |
May 23, 2011 | 24.31 | 24.44 | 23.84 | 24.05 | 972,478 | -0.61(-2.49%) |
May 20, 2011 | 25.64 | 25.80 | 24.37 | 24.67 | 1,147,045 | -0.30(-1.21%) |
May 19, 2011 | 24.78 | 25.05 | 24.72 | 24.97 | 514,469 | +0.34(+1.38%) |
May 18, 2011 | 24.24 | 24.65 | 24.07 | 24.63 | 381,659 | +0.38(+1.57%) |
May 17, 2011 | 24.51 | 24.56 | 24.13 | 24.25 | 589,812 | -0.45(-1.81%) |
May 16, 2011 | 24.54 | 25.03 | 24.51 | 24.69 | 607,576 | -0.00(-0.02%) |
May 13, 2011 | 24.96 | 25.07 | 24.54 | 24.70 | 327,240 | -0.29(-1.16%) |
May 12, 2011 | 24.46 | 25.01 | 24.33 | 24.99 | 431,067 | +0.41(+1.68%) |
May 11, 2011 | 24.94 | 24.99 | 24.50 | 24.58 | 294,526 | -0.47(-1.90%) |
May 10, 2011 | 24.80 | 25.12 | 24.80 | 25.05 | 308,718 | +0.34(+1.39%) |
May 09, 2011 | 24.61 | 24.91 | 24.57 | 24.71 | 490,009 | +0.07(+0.27%) |
May 06, 2011 | 24.80 | 25.05 | 24.55 | 24.64 | 464,423 | +0.18(+0.75%) |
May 05, 2011 | 24.28 | 24.68 | 24.20 | 24.46 | 529,655 | +0.07(+0.29%) |
May 04, 2011 | 24.75 | 24.78 | 24.33 | 24.39 | 299,782 | -0.37(-1.50%) |
May 03, 2011 | 24.86 | 24.97 | 24.72 | 24.76 | 512,753 | -0.14(-0.56%) |
May 02, 2011 | 24.88 | 24.94 | 24.88 | 24.90 | 415,267 | -0.16(-0.64%) |
Apr 29, 2011 | 24.98 | 25.21 | 24.86 | 25.06 | 370,524 | +0.24(+0.96%) |
Apr 28, 2011 | 24.65 | 24.90 | 24.65 | 24.82 | 425,740 | +0.09(+0.38%) |
Apr 27, 2011 | 24.78 | 24.78 | 24.52 | 24.73 | 802,034 | +0.10(+0.40%) |
Apr 26, 2011 | 23.96 | 24.77 | 23.95 | 24.63 | 550,090 | +0.68(+2.84%) |
Apr 25, 2011 | 24.23 | 24.24 | 23.92 | 23.95 | 258,469 | -0.32(-1.30%) |
Apr 21, 2011 | 24.27 | 24.31 | 24.15 | 24.26 | 147,099 | +0.13(+0.54%) |
Apr 20, 2011 | 24.01 | 24.23 | 23.95 | 24.13 | 378,746 | +0.45(+1.88%) |
Apr 19, 2011 | 23.64 | 23.72 | 23.50 | 23.69 | 336,342 | +0.14(+0.61%) |
Apr 18, 2011 | 23.83 | 23.92 | 23.25 | 23.54 | 630,504 | -0.64(-2.66%) |
Apr 15, 2011 | 24.10 | 24.36 | 23.92 | 24.19 | 326,162 | +0.11(+0.44%) |
Apr 14, 2011 | 24.04 | 24.16 | 23.96 | 24.08 | 460,184 | -0.14(-0.57%) |
Apr 13, 2011 | 24.34 | 24.39 | 24.06 | 24.22 | 537,909 | +0.05(+0.20%) |
Apr 12, 2011 | 24.60 | 24.79 | 24.14 | 24.17 | 848,727 | -0.67(-2.69%) |
Apr 11, 2011 | 25.12 | 25.14 | 24.72 | 24.84 | 553,392 | -0.25(-1.01%) |
Apr 08, 2011 | 25.48 | 25.48 | 24.82 | 25.09 | 542,816 | -0.28(-1.10%) |
Apr 07, 2011 | 25.55 | 25.68 | 25.35 | 25.37 | 406,725 | -0.22(-0.86%) |
Apr 06, 2011 | 25.57 | 25.74 | 25.28 | 25.59 | 411,658 | +0.08(+0.32%) |
Apr 05, 2011 | 25.29 | 25.62 | 25.29 | 25.51 | 419,177 | +0.12(+0.48%) |
Apr 04, 2011 | 25.29 | 25.42 | 25.14 | 25.39 | 576,092 | +0.09(+0.36%) |