Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 25.17 | 25.49 | 25.17 | 25.35 | 283,077 | +0.27(+1.09%) |
Jun 29, 2011 | 25.32 | 25.41 | 24.98 | 25.08 | 236,968 | -0.26(-1.01%) |
Jun 28, 2011 | 24.71 | 25.43 | 24.66 | 25.33 | 197,751 | +0.68(+2.76%) |
Jun 27, 2011 | 24.30 | 24.95 | 24.22 | 24.65 | 230,071 | +0.29(+1.19%) |
Jun 24, 2011 | 24.30 | 24.71 | 24.06 | 24.36 | 772,257 | +0.06(+0.24%) |
Jun 23, 2011 | 23.73 | 24.43 | 23.61 | 24.30 | 233,154 | +0.24(+0.99%) |
Jun 22, 2011 | 24.30 | 24.59 | 24.03 | 24.07 | 244,298 | -0.35(-1.43%) |
Jun 21, 2011 | 23.96 | 24.41 | 23.79 | 24.41 | 202,250 | +0.61(+2.57%) |
Jun 20, 2011 | 23.76 | 23.90 | 23.34 | 23.80 | 100,054 | +0.35(+1.49%) |
Jun 17, 2011 | 23.64 | 23.97 | 23.36 | 23.45 | 447,215 | -0.07(-0.29%) |
Jun 16, 2011 | 23.17 | 23.65 | 23.02 | 23.52 | 264,011 | +0.32(+1.39%) |
Jun 15, 2011 | 23.27 | 23.57 | 22.98 | 23.20 | 258,219 | -0.40(-1.69%) |
Jun 14, 2011 | 23.25 | 23.90 | 22.91 | 23.60 | 253,033 | +0.82(+3.58%) |
Jun 13, 2011 | 22.50 | 22.97 | 22.42 | 22.78 | 293,374 | +0.33(+1.48%) |
Jun 10, 2011 | 22.77 | 22.81 | 22.42 | 22.45 | 217,595 | -0.52(-2.26%) |
Jun 09, 2011 | 23.08 | 23.36 | 22.88 | 22.97 | 215,955 | +0.01(+0.04%) |
Jun 08, 2011 | 23.08 | 23.22 | 22.82 | 22.96 | 498,758 | -0.25(-1.06%) |
Jun 07, 2011 | 23.67 | 23.87 | 23.16 | 23.21 | 207,170 | -0.19(-0.80%) |
Jun 06, 2011 | 23.57 | 23.75 | 23.36 | 23.39 | 214,039 | -0.20(-0.83%) |
Jun 03, 2011 | 23.66 | 23.97 | 23.56 | 23.59 | 308,855 | -0.86(-3.51%) |
May 24, 2011 | 24.80 | 24.93 | 24.26 | 24.45 | 217,645 | -0.24(-0.96%) |
May 23, 2011 | 24.45 | 24.89 | 24.36 | 24.69 | 263,281 | -0.25(-0.99%) |
May 20, 2011 | 25.06 | 25.37 | 24.63 | 24.93 | 246,137 | -0.30(-1.20%) |
May 19, 2011 | 25.25 | 25.49 | 25.05 | 25.23 | 231,185 | +0.21(+0.83%) |
May 18, 2011 | 25.12 | 25.12 | 24.91 | 25.03 | 279,247 | +0.05(+0.20%) |
May 17, 2011 | 25.23 | 25.43 | 24.86 | 24.98 | 306,934 | -0.54(-2.10%) |
May 16, 2011 | 25.64 | 25.97 | 25.51 | 25.51 | 272,174 | -0.34(-1.33%) |
May 13, 2011 | 26.27 | 26.42 | 25.74 | 25.86 | 161,338 | -0.49(-1.86%) |
May 12, 2011 | 25.59 | 26.35 | 25.34 | 26.34 | 326,372 | +0.69(+2.68%) |
May 11, 2011 | 25.85 | 25.99 | 25.41 | 25.66 | 238,475 | -0.23(-0.88%) |
May 10, 2011 | 25.63 | 25.89 | 25.42 | 25.88 | 374,788 | +0.47(+1.83%) |
May 09, 2011 | 25.34 | 25.50 | 25.24 | 25.42 | 174,821 | -0.03(-0.13%) |
May 06, 2011 | 25.24 | 26.07 | 24.87 | 25.45 | 272,658 | +0.67(+2.70%) |
May 05, 2011 | 24.68 | 25.34 | 24.64 | 24.78 | 194,821 | -0.14(-0.54%) |
May 04, 2011 | 24.92 | 25.18 | 24.69 | 24.92 | 282,162 | -0.13(-0.51%) |
May 03, 2011 | 25.27 | 25.36 | 24.97 | 25.05 | 211,631 | -0.25(-0.97%) |
May 02, 2011 | 25.38 | 25.81 | 25.26 | 25.29 | 461,675 | -0.32(-1.26%) |
Apr 29, 2011 | 25.54 | 25.79 | 25.29 | 25.61 | 355,229 | +0.06(+0.23%) |
Apr 28, 2011 | 24.86 | 25.55 | 24.86 | 25.55 | 329,644 | +0.58(+2.34%) |
Apr 27, 2011 | 24.78 | 25.11 | 24.64 | 24.97 | 340,530 | +0.09(+0.37%) |
Apr 26, 2011 | 24.46 | 25.04 | 24.17 | 24.88 | 565,352 | +0.53(+2.19%) |
Apr 25, 2011 | 24.72 | 24.75 | 24.32 | 24.34 | 339,691 | -0.01(-0.03%) |
Apr 21, 2011 | 23.70 | 24.78 | 23.70 | 24.35 | 977,816 | +1.61(+7.07%) |
Apr 20, 2011 | 22.20 | 22.74 | 22.20 | 22.74 | 542,550 | +0.78(+3.55%) |
Apr 19, 2011 | 21.83 | 22.02 | 21.71 | 21.97 | 218,385 | +0.23(+1.05%) |
Apr 18, 2011 | 21.73 | 21.85 | 21.57 | 21.74 | 213,373 | -0.20(-0.93%) |
Apr 15, 2011 | 21.52 | 21.98 | 21.50 | 21.94 | 270,562 | +0.36(+1.65%) |
Apr 14, 2011 | 21.23 | 21.62 | 21.15 | 21.58 | 257,369 | +0.20(+0.95%) |
Apr 13, 2011 | 21.34 | 21.45 | 21.20 | 21.38 | 228,731 | +0.13(+0.60%) |
Apr 12, 2011 | 20.99 | 21.34 | 20.95 | 21.25 | 400,198 | +0.25(+1.21%) |
Apr 11, 2011 | 20.81 | 21.04 | 20.81 | 21.00 | 145,785 | +0.19(+0.94%) |
Apr 08, 2011 | 21.18 | 21.18 | 20.81 | 20.81 | 215,921 | -0.24(-1.13%) |
Apr 07, 2011 | 20.88 | 21.20 | 20.86 | 21.04 | 254,074 | +0.17(+0.81%) |
Apr 06, 2011 | 20.83 | 20.97 | 20.70 | 20.87 | 181,061 | +0.15(+0.74%) |
Apr 05, 2011 | 20.78 | 20.86 | 20.65 | 20.72 | 283,923 | -0.08(-0.37%) |
Apr 04, 2011 | 20.72 | 20.81 | 20.62 | 20.80 | 127,009 | +0.14(+0.70%) |