Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 23.12 | 23.78 | 23.12 | 23.72 | 64,849 | +0.61(+2.63%) |
Jun 29, 2011 | 23.12 | 23.20 | 22.82 | 23.11 | 78,582 | +0.15(+0.64%) |
Jun 28, 2011 | 23.04 | 23.06 | 22.81 | 22.96 | 77,836 | -0.08(-0.34%) |
Jun 27, 2011 | 22.80 | 23.18 | 22.65 | 23.04 | 52,023 | +0.33(+1.46%) |
Jun 24, 2011 | 22.75 | 23.00 | 22.42 | 22.71 | 152,770 | +0.06(+0.26%) |
Jun 23, 2011 | 22.01 | 22.71 | 21.85 | 22.65 | 145,647 | +0.34(+1.53%) |
Jun 22, 2011 | 22.74 | 22.82 | 22.14 | 22.31 | 118,233 | -0.57(-2.48%) |
Jun 21, 2011 | 22.57 | 23.03 | 22.46 | 22.87 | 118,814 | +0.54(+2.41%) |
Jun 20, 2011 | 22.47 | 22.65 | 22.22 | 22.34 | 73,344 | +0.02(+0.09%) |
Jun 17, 2011 | 22.82 | 22.99 | 22.26 | 22.32 | 119,248 | -0.34(-1.51%) |
Jun 16, 2011 | 22.31 | 23.28 | 22.31 | 22.66 | 81,924 | +0.33(+1.49%) |
Jun 15, 2011 | 22.30 | 22.57 | 22.09 | 22.33 | 67,341 | -0.28(-1.26%) |
Jun 14, 2011 | 22.28 | 22.89 | 22.28 | 22.61 | 88,333 | +0.57(+2.57%) |
Jun 13, 2011 | 22.37 | 22.37 | 22.04 | 22.04 | 85,396 | -0.27(-1.23%) |
Jun 10, 2011 | 22.60 | 22.68 | 22.26 | 22.32 | 50,595 | -0.37(-1.64%) |
Jun 09, 2011 | 22.68 | 23.05 | 22.67 | 22.69 | 55,664 | +0.06(+0.26%) |
Jun 08, 2011 | 22.52 | 22.85 | 22.44 | 22.63 | 102,309 | -0.03(-0.13%) |
Jun 07, 2011 | 23.01 | 23.17 | 22.60 | 22.66 | 61,848 | -0.10(-0.43%) |
Jun 06, 2011 | 22.87 | 23.05 | 22.74 | 22.76 | 73,449 | -0.02(-0.09%) |
Jun 03, 2011 | 22.75 | 23.08 | 22.65 | 22.78 | 109,394 | +0.51(+2.28%) |
May 24, 2011 | 22.74 | 22.89 | 22.26 | 22.27 | 109,840 | -0.46(-2.02%) |
May 23, 2011 | 22.72 | 22.99 | 22.20 | 22.73 | 85,830 | -0.29(-1.27%) |
May 20, 2011 | 23.18 | 23.50 | 22.85 | 23.02 | 101,197 | -0.35(-1.51%) |
May 19, 2011 | 24.23 | 24.46 | 23.30 | 23.37 | 130,158 | -0.54(-2.25%) |
May 18, 2011 | 23.11 | 23.93 | 23.11 | 23.91 | 75,440 | +0.79(+3.43%) |
May 17, 2011 | 23.65 | 23.65 | 22.98 | 23.12 | 63,526 | -0.68(-2.84%) |
May 16, 2011 | 23.58 | 24.29 | 23.53 | 23.79 | 85,502 | +0.09(+0.39%) |
May 13, 2011 | 24.80 | 25.08 | 23.48 | 23.70 | 94,062 | -1.05(-4.23%) |
May 12, 2011 | 24.33 | 24.86 | 23.95 | 24.75 | 81,614 | +0.32(+1.30%) |
May 11, 2011 | 25.05 | 25.22 | 24.32 | 24.43 | 68,177 | -0.74(-2.95%) |
May 10, 2011 | 24.95 | 25.56 | 24.83 | 25.17 | 56,284 | +0.40(+1.62%) |
May 09, 2011 | 24.86 | 24.86 | 24.51 | 24.77 | 121,300 | -0.03(-0.12%) |
May 06, 2011 | 25.96 | 26.09 | 24.71 | 24.80 | 154,087 | -0.78(-3.06%) |
May 05, 2011 | 25.51 | 26.31 | 24.87 | 25.58 | 136,174 | -0.03(-0.11%) |
May 04, 2011 | 26.22 | 26.22 | 25.53 | 25.61 | 55,240 | -0.49(-1.87%) |
May 03, 2011 | 26.42 | 26.65 | 25.65 | 26.10 | 134,921 | -0.43(-1.62%) |
May 02, 2011 | 26.64 | 27.48 | 26.52 | 26.53 | 143,302 | -0.80(-2.94%) |
Apr 29, 2011 | 27.30 | 27.88 | 27.16 | 27.34 | 135,357 | +0.04(+0.14%) |
Apr 28, 2011 | 26.47 | 27.61 | 26.15 | 27.30 | 429,754 | +2.69(+10.93%) |
Apr 27, 2011 | 24.47 | 24.72 | 24.45 | 24.61 | 129,183 | -0.23(-0.91%) |
Apr 26, 2011 | 24.45 | 24.88 | 24.31 | 24.83 | 74,308 | +0.49(+2.01%) |
Apr 25, 2011 | 24.59 | 24.68 | 24.14 | 24.34 | 52,443 | -0.40(-1.62%) |
Apr 21, 2011 | 25.24 | 25.25 | 24.45 | 24.74 | 60,986 | -0.25(-1.02%) |
Apr 20, 2011 | 24.83 | 25.17 | 24.68 | 25.00 | 108,131 | +0.65(+2.65%) |
Apr 19, 2011 | 24.68 | 24.68 | 24.08 | 24.35 | 41,336 | -0.20(-0.80%) |
Apr 18, 2011 | 24.93 | 24.93 | 24.28 | 24.55 | 73,848 | -0.58(-2.30%) |
Apr 15, 2011 | 24.87 | 25.24 | 24.61 | 25.12 | 109,012 | +0.16(+0.63%) |
Apr 14, 2011 | 24.44 | 25.09 | 24.11 | 24.97 | 108,372 | +0.57(+2.33%) |
Apr 13, 2011 | 24.55 | 24.95 | 24.01 | 24.40 | 99,256 | +0.12(+0.48%) |
Apr 12, 2011 | 24.26 | 24.48 | 24.23 | 24.28 | 62,351 | -0.24(-1.00%) |
Apr 11, 2011 | 24.63 | 24.81 | 24.46 | 24.53 | 90,775 | +0.03(+0.12%) |
Apr 08, 2011 | 25.53 | 25.53 | 24.46 | 24.50 | 89,474 | -0.88(-3.47%) |
Apr 07, 2011 | 25.83 | 25.84 | 25.36 | 25.38 | 62,317 | -0.31(-1.22%) |
Apr 06, 2011 | 25.79 | 26.02 | 25.57 | 25.69 | 91,435 | +0.04(+0.15%) |
Apr 05, 2011 | 25.06 | 25.82 | 24.52 | 25.65 | 205,860 | +0.51(+2.02%) |
Apr 04, 2011 | 25.34 | 25.93 | 24.56 | 25.14 | 264,760 | +1.25(+5.24%) |