Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 24.49 | 24.71 | 24.20 | 24.47 | 511,145 | +0.01(+0.04%) |
Jun 29, 2011 | 23.96 | 24.71 | 23.93 | 24.46 | 1,031,817 | +0.55(+2.30%) |
Jun 28, 2011 | 23.55 | 23.93 | 23.40 | 23.91 | 411,060 | +0.55(+2.35%) |
Jun 27, 2011 | 23.14 | 23.47 | 23.03 | 23.36 | 595,586 | -0.10(-0.43%) |
Jun 24, 2011 | 23.40 | 23.53 | 23.11 | 23.46 | 906,702 | -0.18(-0.76%) |
Jun 23, 2011 | 23.44 | 23.70 | 23.07 | 23.64 | 1,491,135 | -0.74(-3.04%) |
Jun 22, 2011 | 24.30 | 24.69 | 24.26 | 24.38 | 461,005 | +0.22(+0.91%) |
Jun 21, 2011 | 24.28 | 24.46 | 23.93 | 24.16 | 709,139 | +0.04(+0.17%) |
Jun 20, 2011 | 24.02 | 24.17 | 24.02 | 24.12 | 543,097 | +0.07(+0.29%) |
Jun 17, 2011 | 24.12 | 24.31 | 23.75 | 24.05 | 918,023 | -0.54(-2.20%) |
Jun 16, 2011 | 24.63 | 24.71 | 24.45 | 24.59 | 651,725 | -0.10(-0.41%) |
Jun 15, 2011 | 25.68 | 25.95 | 24.35 | 24.69 | 2,510,540 | -1.06(-4.12%) |
Jun 14, 2011 | 25.26 | 25.82 | 25.26 | 25.75 | 288,622 | +0.57(+2.26%) |
Jun 13, 2011 | 25.49 | 25.72 | 24.98 | 25.18 | 471,041 | -0.56(-2.18%) |
Jun 10, 2011 | 26.09 | 26.11 | 25.65 | 25.74 | 270,721 | -0.75(-2.83%) |
Jun 09, 2011 | 26.37 | 26.69 | 26.24 | 26.49 | 356,135 | +0.23(+0.88%) |
Jun 08, 2011 | 25.95 | 26.52 | 25.95 | 26.26 | 594,148 | +0.52(+2.02%) |
Jun 07, 2011 | 25.70 | 25.95 | 25.43 | 25.74 | 340,326 | +0.04(+0.16%) |
Jun 06, 2011 | 25.97 | 26.00 | 25.63 | 25.70 | 348,889 | -0.47(-1.80%) |
Jun 03, 2011 | 25.65 | 26.20 | 25.61 | 26.17 | 448,421 | +0.27(+1.04%) |
May 24, 2011 | 25.91 | 26.06 | 25.49 | 25.90 | 759,478 | +0.55(+2.17%) |
May 23, 2011 | 25.23 | 25.52 | 25.06 | 25.35 | 730,641 | -0.71(-2.72%) |
May 20, 2011 | 25.66 | 26.15 | 25.07 | 26.06 | 814,046 | +0.31(+1.20%) |
May 19, 2011 | 26.10 | 26.25 | 25.67 | 25.75 | 543,125 | -0.32(-1.25%) |
May 18, 2011 | 25.84 | 26.42 | 25.70 | 26.07 | 913,709 | +0.67(+2.64%) |
May 17, 2011 | 25.19 | 25.44 | 24.82 | 25.41 | 884,007 | +0.05(+0.18%) |
May 16, 2011 | 25.89 | 26.08 | 25.33 | 25.36 | 776,008 | -0.65(-2.50%) |
May 13, 2011 | 25.90 | 26.13 | 25.39 | 26.01 | 558,756 | +0.11(+0.42%) |
May 12, 2011 | 25.53 | 26.30 | 25.11 | 25.90 | 1,421,489 | -0.06(-0.23%) |
May 11, 2011 | 26.85 | 26.87 | 25.53 | 25.96 | 1,283,516 | -1.17(-4.31%) |
May 10, 2011 | 26.53 | 27.28 | 26.41 | 27.13 | 983,915 | +0.11(+0.41%) |
May 09, 2011 | 26.02 | 27.12 | 25.91 | 27.02 | 1,662,866 | +1.38(+5.38%) |
May 06, 2011 | 25.88 | 26.85 | 25.40 | 25.64 | 1,875,759 | -0.35(-1.35%) |
May 05, 2011 | 27.78 | 27.80 | 25.72 | 25.99 | 4,905,129 | -2.67(-9.32%) |
May 04, 2011 | 29.10 | 29.16 | 28.53 | 28.66 | 1,077,452 | -0.59(-2.02%) |
May 03, 2011 | 29.70 | 29.73 | 29.03 | 29.25 | 809,744 | -0.55(-1.85%) |
May 02, 2011 | 29.84 | 29.85 | 29.80 | 29.80 | 1,184,358 | -0.18(-0.60%) |
Apr 29, 2011 | 29.78 | 30.10 | 29.67 | 29.98 | 323,222 | +0.25(+0.84%) |
Apr 28, 2011 | 29.74 | 30.04 | 29.41 | 29.73 | 643,782 | -0.14(-0.47%) |
Apr 27, 2011 | 29.57 | 29.88 | 29.16 | 29.87 | 741,939 | +0.37(+1.25%) |
Apr 26, 2011 | 29.47 | 29.64 | 29.37 | 29.50 | 533,760 | -0.05(-0.15%) |
Apr 25, 2011 | 29.56 | 29.60 | 29.25 | 29.55 | 807,221 | -0.01(-0.05%) |
Apr 21, 2011 | 29.29 | 29.60 | 29.23 | 29.56 | 519,584 | +0.23(+0.78%) |
Apr 20, 2011 | 28.79 | 29.40 | 28.72 | 29.33 | 804,677 | +0.89(+3.13%) |
Apr 19, 2011 | 28.20 | 28.69 | 28.13 | 28.44 | 417,609 | +0.05(+0.19%) |
Apr 18, 2011 | 28.59 | 28.60 | 28.17 | 28.39 | 1,016,451 | -0.58(-2.02%) |
Apr 15, 2011 | 28.52 | 29.13 | 28.44 | 28.97 | 798,952 | +0.31(+1.08%) |
Apr 14, 2011 | 28.27 | 28.71 | 28.21 | 28.66 | 697,620 | +0.35(+1.24%) |
Apr 13, 2011 | 28.24 | 28.42 | 27.85 | 28.31 | 1,100,862 | +0.34(+1.22%) |
Apr 12, 2011 | 28.62 | 28.64 | 27.88 | 27.97 | 2,131,774 | -0.91(-3.15%) |
Apr 11, 2011 | 29.74 | 29.78 | 28.87 | 28.88 | 1,425,462 | -1.10(-3.67%) |
Apr 08, 2011 | 29.50 | 30.00 | 29.42 | 29.98 | 827,843 | +0.79(+2.69%) |
Apr 07, 2011 | 28.81 | 29.24 | 28.69 | 29.20 | 645,707 | +0.46(+1.58%) |
Apr 06, 2011 | 28.73 | 28.89 | 28.56 | 28.74 | 743,744 | +0.18(+0.63%) |
Apr 05, 2011 | 28.57 | 28.73 | 28.48 | 28.56 | 760,404 | -0.10(-0.35%) |
Apr 04, 2011 | 28.56 | 28.74 | 28.48 | 28.66 | 587,549 | +0.07(+0.24%) |