Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 27.58 | 27.96 | 27.57 | 27.79 | 109,098 | +0.39(+1.42%) |
Jun 29, 2011 | 27.15 | 27.62 | 27.03 | 27.40 | 476,332 | +0.48(+1.78%) |
Jun 28, 2011 | 26.41 | 27.06 | 26.41 | 26.92 | 135,217 | +0.53(+2.01%) |
Jun 27, 2011 | 25.98 | 26.46 | 25.96 | 26.39 | 67,720 | +0.32(+1.21%) |
Jun 24, 2011 | 26.30 | 26.76 | 25.53 | 26.08 | 79,783 | -0.12(-0.45%) |
Jun 23, 2011 | 26.07 | 26.26 | 25.66 | 26.20 | 89,409 | -0.21(-0.78%) |
Jun 22, 2011 | 26.28 | 26.63 | 25.67 | 26.40 | 614,109 | -0.07(-0.25%) |
Jun 21, 2011 | 26.89 | 26.90 | 26.16 | 26.47 | 255,891 | +0.07(+0.25%) |
Jun 20, 2011 | 26.31 | 26.48 | 26.29 | 26.40 | 298,693 | -0.30(-1.13%) |
Jun 17, 2011 | 25.59 | 27.07 | 25.22 | 26.70 | 1,102,779 | +1.95(+7.88%) |
Jun 16, 2011 | 25.76 | 26.06 | 24.64 | 24.75 | 263,875 | -0.88(-3.45%) |
Jun 15, 2011 | 24.77 | 25.66 | 24.66 | 25.64 | 251,520 | +0.58(+2.32%) |
Jun 14, 2011 | 24.89 | 25.74 | 24.88 | 25.05 | 255,715 | +0.46(+1.89%) |
Jun 13, 2011 | 24.00 | 24.89 | 24.00 | 24.59 | 165,784 | +0.49(+2.05%) |
Jun 10, 2011 | 23.57 | 24.33 | 23.52 | 24.10 | 101,701 | +0.31(+1.30%) |
Jun 09, 2011 | 23.29 | 23.98 | 23.26 | 23.79 | 82,268 | +0.57(+2.44%) |
Jun 08, 2011 | 23.23 | 23.32 | 23.05 | 23.22 | 87,417 | +0.06(+0.25%) |
Jun 07, 2011 | 23.29 | 23.53 | 23.09 | 23.16 | 69,390 | +0.07(+0.29%) |
Jun 06, 2011 | 23.35 | 23.46 | 22.95 | 23.10 | 81,706 | -0.21(-0.88%) |
Jun 03, 2011 | 22.75 | 23.70 | 22.75 | 23.30 | 141,705 | -0.34(-1.43%) |
May 24, 2011 | 24.11 | 24.47 | 23.35 | 23.64 | 222,055 | -0.56(-2.31%) |
May 23, 2011 | 24.34 | 24.40 | 23.94 | 24.20 | 190,087 | -0.21(-0.84%) |
May 20, 2011 | 25.04 | 25.04 | 24.30 | 24.41 | 327,202 | -0.52(-2.07%) |
May 19, 2011 | 25.52 | 25.52 | 24.86 | 24.92 | 192,778 | -0.45(-1.77%) |
May 18, 2011 | 24.91 | 25.45 | 24.78 | 25.37 | 582,751 | +0.52(+2.10%) |
May 17, 2011 | 24.77 | 24.97 | 24.15 | 24.85 | 222,553 | -0.13(-0.50%) |
May 16, 2011 | 25.33 | 25.46 | 24.91 | 24.97 | 153,083 | -0.40(-1.57%) |
May 13, 2011 | 25.65 | 25.65 | 25.20 | 25.37 | 83,694 | -0.20(-0.78%) |
May 12, 2011 | 26.30 | 26.34 | 25.42 | 25.57 | 120,042 | -0.73(-2.77%) |
May 11, 2011 | 26.92 | 27.43 | 26.18 | 26.30 | 108,424 | -0.57(-2.14%) |
May 10, 2011 | 25.80 | 27.19 | 25.80 | 26.87 | 229,010 | +1.06(+4.11%) |
May 09, 2011 | 25.93 | 25.93 | 25.22 | 25.81 | 101,754 | -0.15(-0.60%) |
May 06, 2011 | 25.58 | 26.47 | 25.36 | 25.97 | 219,790 | +0.32(+1.27%) |
May 05, 2011 | 25.89 | 25.99 | 25.26 | 25.64 | 347,800 | -0.54(-2.04%) |
May 04, 2011 | 26.57 | 26.64 | 26.06 | 26.18 | 86,587 | -0.21(-0.79%) |
May 03, 2011 | 26.27 | 26.71 | 25.73 | 26.39 | 184,984 | +0.28(+1.06%) |
May 02, 2011 | 26.32 | 26.37 | 26.10 | 26.11 | 219,828 | +0.40(+1.57%) |
Apr 29, 2011 | 25.07 | 26.16 | 25.07 | 25.70 | 311,780 | +0.68(+2.71%) |
Apr 28, 2011 | 25.29 | 25.34 | 24.98 | 25.03 | 145,338 | -0.41(-1.60%) |
Apr 27, 2011 | 25.97 | 25.98 | 25.36 | 25.43 | 120,342 | -0.44(-1.69%) |
Apr 26, 2011 | 26.41 | 26.41 | 25.85 | 25.87 | 94,110 | -0.47(-1.79%) |
Apr 25, 2011 | 26.37 | 26.43 | 26.18 | 26.34 | 149,406 | +0.03(+0.13%) |
Apr 21, 2011 | 26.44 | 26.44 | 26.23 | 26.31 | 91,482 | -0.03(-0.11%) |
Apr 20, 2011 | 26.13 | 26.41 | 26.01 | 26.34 | 178,746 | +0.25(+0.96%) |
Apr 19, 2011 | 26.29 | 26.41 | 26.09 | 26.09 | 141,741 | -0.17(-0.64%) |
Apr 18, 2011 | 26.89 | 26.94 | 26.11 | 26.25 | 233,400 | -0.81(-2.98%) |
Apr 15, 2011 | 27.48 | 27.57 | 26.95 | 27.06 | 106,179 | -0.48(-1.74%) |
Apr 14, 2011 | 28.01 | 28.28 | 27.48 | 27.54 | 365,906 | -1.08(-3.79%) |
Apr 13, 2011 | 28.32 | 28.80 | 27.39 | 28.62 | 251,848 | +0.32(+1.13%) |
Apr 12, 2011 | 28.28 | 28.44 | 28.06 | 28.30 | 192,877 | -0.37(-1.28%) |
Apr 11, 2011 | 29.25 | 29.31 | 28.67 | 28.67 | 46,730 | -0.47(-1.62%) |
Apr 08, 2011 | 29.18 | 29.30 | 28.85 | 29.14 | 85,415 | +0.12(+0.41%) |
Apr 07, 2011 | 29.77 | 30.23 | 28.86 | 29.03 | 89,931 | -0.91(-3.04%) |
Apr 06, 2011 | 30.02 | 30.40 | 29.85 | 29.94 | 206,140 | +0.03(+0.09%) |
Apr 05, 2011 | 29.54 | 29.99 | 29.54 | 29.91 | 180,883 | +0.26(+0.87%) |
Apr 04, 2011 | 28.72 | 29.75 | 28.72 | 29.65 | 226,603 | +1.07(+3.74%) |