Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 25.38 | 25.75 | 25.35 | 25.64 | 39,523 | +0.43(+1.70%) |
Jun 29, 2011 | 24.75 | 25.29 | 24.52 | 25.22 | 54,532 | +0.51(+2.07%) |
Jun 28, 2011 | 24.40 | 24.72 | 24.32 | 24.70 | 35,613 | +0.42(+1.75%) |
Jun 27, 2011 | 24.01 | 24.36 | 23.86 | 24.28 | 49,133 | +0.26(+1.07%) |
Jun 24, 2011 | 24.31 | 24.52 | 23.95 | 24.02 | 141,733 | -0.20(-0.85%) |
Jun 23, 2011 | 23.90 | 24.32 | 23.32 | 24.23 | 46,929 | +0.00(+0.00%) |
Jun 22, 2011 | 24.49 | 24.73 | 24.03 | 24.23 | 79,290 | -0.46(-1.85%) |
Jun 21, 2011 | 24.38 | 24.91 | 24.38 | 24.68 | 45,194 | +0.47(+1.92%) |
Jun 20, 2011 | 23.84 | 24.22 | 23.06 | 24.22 | 74,776 | +0.81(+3.46%) |
Jun 17, 2011 | 23.54 | 23.79 | 23.19 | 23.41 | 78,795 | +0.06(+0.24%) |
Jun 16, 2011 | 23.66 | 23.89 | 23.19 | 23.35 | 49,511 | -0.24(-1.03%) |
Jun 15, 2011 | 23.86 | 24.16 | 23.37 | 23.59 | 38,347 | -0.62(-2.58%) |
Jun 14, 2011 | 24.05 | 24.50 | 23.67 | 24.22 | 66,022 | +0.59(+2.48%) |
Jun 13, 2011 | 24.37 | 24.37 | 23.15 | 23.63 | 153,286 | -0.70(-2.87%) |
Jun 10, 2011 | 25.07 | 25.07 | 24.26 | 24.33 | 88,943 | -0.93(-3.69%) |
Jun 09, 2011 | 25.66 | 25.86 | 25.18 | 25.26 | 70,995 | -0.35(-1.38%) |
Jun 08, 2011 | 25.75 | 26.14 | 25.49 | 25.62 | 87,570 | -0.20(-0.76%) |
Jun 07, 2011 | 25.88 | 26.17 | 25.56 | 25.81 | 59,132 | +0.41(+1.61%) |
Jun 06, 2011 | 25.86 | 26.10 | 25.19 | 25.40 | 124,926 | +0.14(+0.55%) |
Jun 03, 2011 | 25.38 | 25.80 | 25.06 | 25.26 | 58,526 | -1.12(-4.24%) |
May 24, 2011 | 26.91 | 27.51 | 26.38 | 26.38 | 78,256 | -0.46(-1.70%) |
May 23, 2011 | 27.66 | 27.94 | 26.40 | 26.84 | 143,059 | -1.24(-4.41%) |
May 20, 2011 | 28.20 | 28.40 | 27.38 | 28.07 | 96,853 | -0.28(-1.00%) |
May 19, 2011 | 28.70 | 29.33 | 28.19 | 28.36 | 134,223 | +0.52(+1.86%) |
May 18, 2011 | 27.35 | 28.52 | 27.35 | 27.84 | 119,751 | +0.81(+3.00%) |
May 17, 2011 | 26.49 | 27.26 | 26.30 | 27.03 | 94,093 | +0.43(+1.61%) |
May 16, 2011 | 26.89 | 27.90 | 26.59 | 26.60 | 98,731 | -0.14(-0.52%) |
May 13, 2011 | 27.61 | 27.83 | 26.46 | 26.74 | 55,734 | -0.78(-2.84%) |
May 12, 2011 | 27.40 | 27.65 | 26.63 | 27.52 | 136,801 | -0.02(-0.07%) |
May 11, 2011 | 27.48 | 27.63 | 26.82 | 27.54 | 135,706 | +0.04(+0.14%) |
May 10, 2011 | 27.75 | 27.92 | 27.32 | 27.51 | 161,917 | -0.12(-0.44%) |
May 09, 2011 | 26.07 | 27.99 | 26.07 | 27.63 | 221,982 | +1.78(+6.88%) |
May 06, 2011 | 28.60 | 28.60 | 25.16 | 25.85 | 329,353 | +0.09(+0.36%) |
May 05, 2011 | 25.78 | 26.60 | 25.13 | 25.76 | 123,516 | -0.17(-0.65%) |
May 04, 2011 | 26.75 | 26.75 | 25.90 | 25.92 | 39,248 | -0.86(-3.20%) |
May 03, 2011 | 27.20 | 27.45 | 26.46 | 26.78 | 41,883 | -0.34(-1.24%) |
May 02, 2011 | 27.18 | 28.01 | 27.11 | 27.11 | 67,150 | -0.22(-0.82%) |
Apr 29, 2011 | 28.08 | 28.08 | 27.15 | 27.34 | 71,578 | -0.65(-2.33%) |
Apr 28, 2011 | 28.15 | 28.34 | 27.97 | 27.99 | 59,008 | -0.20(-0.73%) |
Apr 27, 2011 | 29.00 | 29.20 | 28.05 | 28.19 | 68,726 | -0.68(-2.35%) |
Apr 26, 2011 | 28.84 | 29.15 | 28.55 | 28.87 | 49,301 | +0.15(+0.52%) |
Apr 25, 2011 | 28.94 | 28.98 | 28.63 | 28.73 | 53,289 | +0.00(+0.00%) |
Apr 21, 2011 | 28.79 | 28.83 | 28.37 | 28.73 | 30,770 | +0.14(+0.49%) |
Apr 20, 2011 | 28.96 | 29.08 | 28.17 | 28.59 | 75,624 | +0.14(+0.49%) |
Apr 19, 2011 | 28.64 | 28.94 | 28.05 | 28.45 | 81,898 | +0.02(+0.07%) |
Apr 18, 2011 | 28.41 | 29.25 | 27.49 | 28.43 | 117,720 | -0.47(-1.61%) |
Apr 15, 2011 | 28.90 | 29.13 | 28.44 | 28.89 | 153,595 | -0.08(-0.29%) |
Apr 14, 2011 | 29.13 | 29.59 | 28.80 | 28.98 | 74,743 | -0.47(-1.58%) |
Apr 13, 2011 | 30.14 | 30.14 | 28.88 | 29.44 | 77,738 | -0.35(-1.19%) |
Apr 12, 2011 | 29.74 | 30.07 | 29.34 | 29.80 | 75,052 | -0.23(-0.77%) |
Apr 11, 2011 | 30.80 | 31.09 | 29.57 | 30.03 | 93,616 | -0.93(-3.01%) |
Apr 08, 2011 | 31.72 | 31.90 | 30.48 | 30.96 | 61,928 | -0.49(-1.57%) |
Apr 07, 2011 | 32.58 | 32.58 | 31.38 | 31.45 | 83,751 | -1.02(-3.15%) |
Apr 06, 2011 | 32.00 | 32.58 | 31.62 | 32.48 | 84,443 | +0.50(+1.57%) |
Apr 05, 2011 | 30.90 | 32.36 | 30.88 | 31.97 | 80,631 | +0.95(+3.06%) |
Apr 04, 2011 | 30.41 | 31.13 | 29.60 | 31.02 | 76,054 | +0.86(+2.84%) |