Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 25.89 | 26.09 | 25.73 | 25.91 | 1,011,206 | -0.10(-0.40%) |
Jun 29, 2011 | 25.50 | 26.23 | 25.27 | 26.01 | 1,062,541 | +1.12(+4.50%) |
Jun 28, 2011 | 24.42 | 25.23 | 24.42 | 24.89 | 520,687 | +0.52(+2.13%) |
Jun 27, 2011 | 23.99 | 24.44 | 23.72 | 24.37 | 399,430 | +0.46(+1.93%) |
Jun 24, 2011 | 24.23 | 24.51 | 23.66 | 23.91 | 1,955,354 | -0.36(-1.47%) |
Jun 23, 2011 | 23.88 | 24.36 | 23.21 | 24.27 | 613,393 | -0.25(-1.00%) |
Jun 22, 2011 | 23.65 | 25.16 | 23.65 | 24.51 | 900,830 | +0.71(+2.99%) |
Jun 21, 2011 | 23.14 | 23.98 | 23.12 | 23.80 | 523,954 | +0.76(+3.32%) |
Jun 20, 2011 | 23.04 | 23.19 | 22.55 | 23.03 | 523,606 | +0.06(+0.26%) |
Jun 17, 2011 | 22.46 | 24.15 | 22.28 | 22.98 | 1,291,802 | +0.42(+1.84%) |
Jun 16, 2011 | 22.17 | 23.07 | 22.13 | 22.56 | 608,430 | -0.06(-0.26%) |
Jun 15, 2011 | 22.57 | 23.12 | 22.34 | 22.62 | 709,625 | -0.49(-2.12%) |
Jun 14, 2011 | 22.48 | 23.32 | 22.46 | 23.11 | 626,337 | +0.64(+2.84%) |
Jun 13, 2011 | 22.83 | 23.18 | 21.85 | 22.47 | 785,875 | -0.45(-1.98%) |
Jun 10, 2011 | 22.69 | 23.09 | 22.40 | 22.92 | 626,148 | -0.17(-0.74%) |
Jun 09, 2011 | 22.69 | 23.41 | 22.53 | 23.09 | 618,313 | +0.45(+1.97%) |
Jun 08, 2011 | 23.43 | 23.55 | 22.50 | 22.65 | 877,045 | -1.07(-4.51%) |
Jun 07, 2011 | 23.22 | 24.46 | 22.86 | 23.72 | 808,173 | +0.88(+3.84%) |
Jun 06, 2011 | 24.06 | 24.13 | 22.49 | 22.84 | 985,779 | -1.15(-4.79%) |
Jun 03, 2011 | 24.44 | 24.84 | 23.86 | 23.99 | 725,030 | +2.23(+10.22%) |
May 24, 2011 | 21.26 | 22.19 | 21.19 | 21.77 | 955,987 | +0.54(+2.53%) |
May 23, 2011 | 21.03 | 21.35 | 20.51 | 21.23 | 686,214 | -0.48(-2.21%) |
May 20, 2011 | 21.41 | 22.39 | 20.95 | 21.71 | 1,263,782 | +0.26(+1.20%) |
May 19, 2011 | 21.91 | 21.92 | 21.01 | 21.45 | 597,439 | +0.06(+0.28%) |
May 18, 2011 | 20.78 | 21.49 | 20.45 | 21.39 | 897,995 | +1.53(+7.68%) |
May 17, 2011 | 20.66 | 21.07 | 19.63 | 19.86 | 956,604 | -0.91(-4.40%) |
May 16, 2011 | 20.01 | 21.49 | 19.92 | 20.78 | 818,330 | +0.74(+3.71%) |
May 13, 2011 | 20.50 | 20.98 | 19.62 | 20.03 | 772,765 | -0.44(-2.16%) |
May 12, 2011 | 20.73 | 20.78 | 19.97 | 20.48 | 778,103 | -0.48(-2.29%) |
May 11, 2011 | 22.43 | 22.43 | 20.72 | 20.95 | 595,675 | -1.19(-5.36%) |
May 10, 2011 | 22.02 | 22.21 | 21.77 | 22.14 | 427,997 | +0.17(+0.77%) |
May 09, 2011 | 21.53 | 22.11 | 21.46 | 21.97 | 480,357 | +0.65(+3.04%) |
May 06, 2011 | 21.34 | 22.14 | 21.18 | 21.32 | 758,544 | -0.13(-0.58%) |
May 05, 2011 | 21.22 | 22.10 | 21.18 | 21.45 | 538,270 | +0.14(+0.64%) |
May 04, 2011 | 22.15 | 22.24 | 20.87 | 21.31 | 899,959 | -1.10(-4.91%) |
May 03, 2011 | 23.28 | 23.46 | 21.90 | 22.41 | 931,128 | -0.97(-4.16%) |
May 02, 2011 | 23.53 | 24.10 | 23.32 | 23.39 | 562,964 | -0.60(-2.52%) |
Apr 29, 2011 | 23.59 | 24.31 | 23.20 | 23.99 | 796,042 | +0.39(+1.65%) |
Apr 28, 2011 | 23.79 | 24.20 | 23.19 | 23.60 | 992,474 | +0.68(+2.96%) |
Apr 27, 2011 | 22.87 | 23.15 | 22.67 | 22.92 | 669,716 | -0.06(-0.27%) |
Apr 26, 2011 | 22.72 | 23.14 | 22.41 | 22.98 | 686,052 | +0.42(+1.88%) |
Apr 25, 2011 | 23.03 | 23.30 | 22.33 | 22.56 | 617,306 | +0.24(+1.06%) |
Apr 21, 2011 | 22.84 | 22.84 | 21.61 | 22.33 | 956,478 | -0.15(-0.66%) |
Apr 20, 2011 | 20.10 | 23.01 | 20.10 | 22.47 | 2,652,125 | +3.12(+16.10%) |
Apr 19, 2011 | 19.36 | 19.76 | 19.08 | 19.36 | 547,838 | +0.41(+2.18%) |
Apr 18, 2011 | 19.62 | 19.62 | 18.65 | 18.94 | 987,148 | -1.42(-6.98%) |
Apr 15, 2011 | 19.53 | 20.39 | 19.33 | 20.37 | 857,120 | +0.86(+4.42%) |
Apr 14, 2011 | 19.49 | 19.66 | 19.28 | 19.50 | 720,461 | -0.24(-1.19%) |
Apr 13, 2011 | 20.44 | 20.47 | 19.43 | 19.74 | 451,959 | -0.01(-0.04%) |
Apr 12, 2011 | 20.43 | 20.48 | 19.27 | 19.75 | 683,293 | -0.29(-1.47%) |
Apr 11, 2011 | 20.19 | 20.56 | 19.84 | 20.04 | 727,623 | +0.18(+0.93%) |
Apr 08, 2011 | 21.31 | 21.33 | 19.64 | 19.86 | 1,179,673 | -0.86(-4.16%) |
Apr 07, 2011 | 20.70 | 20.77 | 20.27 | 20.72 | 1,078,327 | -0.23(-1.09%) |
Apr 06, 2011 | 21.91 | 21.91 | 20.14 | 20.95 | 1,409,226 | +0.10(+0.46%) |
Apr 05, 2011 | 20.84 | 21.28 | 20.50 | 20.85 | 1,251,605 | -0.17(-0.81%) |
Apr 04, 2011 | 19.65 | 21.31 | 19.56 | 21.02 | 1,950,600 | +1.69(+8.77%) |