Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 25.68 | 25.86 | 25.25 | 25.40 | 422,266 | -0.22(-0.86%) |
Jun 29, 2011 | 25.95 | 26.00 | 25.46 | 25.62 | 192,703 | -0.23(-0.89%) |
Jun 28, 2011 | 25.88 | 25.91 | 25.71 | 25.85 | 175,032 | +0.00(+0.00%) |
Jun 27, 2011 | 25.68 | 26.06 | 25.53 | 25.85 | 239,475 | +0.10(+0.39%) |
Jun 24, 2011 | 25.71 | 25.98 | 25.42 | 25.75 | 405,084 | +0.03(+0.12%) |
Jun 23, 2011 | 24.79 | 25.74 | 24.58 | 25.72 | 652,514 | +1.34(+5.50%) |
Jun 22, 2011 | 24.38 | 24.70 | 24.18 | 24.38 | 277,501 | -0.11(-0.45%) |
Jun 21, 2011 | 24.03 | 24.71 | 24.03 | 24.49 | 283,683 | +0.68(+2.86%) |
Jun 20, 2011 | 23.62 | 23.81 | 23.58 | 23.81 | 249,698 | +0.38(+1.62%) |
Jun 17, 2011 | 23.64 | 24.02 | 23.41 | 23.43 | 471,106 | -0.03(-0.13%) |
Jun 16, 2011 | 23.59 | 23.92 | 23.12 | 23.46 | 230,093 | -0.10(-0.42%) |
Jun 15, 2011 | 23.59 | 23.91 | 23.45 | 23.56 | 380,517 | -0.26(-1.09%) |
Jun 14, 2011 | 23.30 | 23.88 | 23.20 | 23.82 | 326,423 | +0.74(+3.21%) |
Jun 13, 2011 | 22.66 | 23.26 | 22.66 | 23.08 | 284,257 | +0.48(+2.12%) |
Jun 10, 2011 | 23.29 | 23.36 | 22.41 | 22.60 | 428,174 | -0.71(-3.05%) |
Jun 09, 2011 | 23.43 | 23.88 | 23.29 | 23.31 | 382,947 | -0.01(-0.04%) |
Jun 08, 2011 | 23.77 | 23.88 | 23.31 | 23.32 | 331,618 | -0.48(-2.02%) |
Jun 07, 2011 | 24.22 | 24.51 | 23.78 | 23.80 | 227,503 | -0.25(-1.04%) |
Jun 06, 2011 | 24.66 | 24.82 | 23.95 | 24.05 | 592,343 | -0.68(-2.75%) |
Jun 03, 2011 | 25.28 | 25.43 | 24.70 | 24.73 | 335,102 | -0.90(-3.51%) |
May 24, 2011 | 26.04 | 26.04 | 25.53 | 25.63 | 209,036 | -0.26(-1.00%) |
May 23, 2011 | 25.63 | 26.24 | 25.63 | 25.89 | 462,683 | -0.03(-0.12%) |
May 20, 2011 | 26.03 | 26.31 | 25.80 | 25.92 | 186,034 | -0.20(-0.77%) |
May 19, 2011 | 26.37 | 26.37 | 25.86 | 26.12 | 184,133 | -0.04(-0.15%) |
May 18, 2011 | 25.72 | 26.28 | 25.60 | 26.16 | 229,672 | +0.59(+2.31%) |
May 17, 2011 | 25.52 | 25.95 | 25.50 | 25.57 | 224,809 | +0.05(+0.20%) |
May 16, 2011 | 26.24 | 26.49 | 25.51 | 25.52 | 486,162 | -0.75(-2.85%) |
May 13, 2011 | 26.53 | 26.70 | 26.17 | 26.27 | 287,850 | -0.16(-0.61%) |
May 12, 2011 | 26.35 | 26.60 | 26.10 | 26.43 | 299,682 | +0.14(+0.53%) |
May 11, 2011 | 26.12 | 26.46 | 25.60 | 26.29 | 578,170 | +0.08(+0.31%) |
May 10, 2011 | 25.93 | 26.27 | 25.77 | 26.21 | 176,444 | +0.33(+1.28%) |
May 09, 2011 | 25.50 | 26.05 | 25.27 | 25.88 | 181,364 | +0.39(+1.53%) |
May 06, 2011 | 25.53 | 25.99 | 25.39 | 25.49 | 571,316 | +0.11(+0.43%) |
May 05, 2011 | 25.12 | 25.62 | 25.00 | 25.38 | 264,981 | +0.07(+0.28%) |
May 04, 2011 | 25.74 | 25.74 | 25.00 | 25.31 | 184,638 | -0.38(-1.48%) |
May 03, 2011 | 25.99 | 26.00 | 25.58 | 25.69 | 258,888 | -0.35(-1.34%) |
May 02, 2011 | 26.03 | 26.09 | 25.97 | 26.04 | 813,688 | +0.09(+0.35%) |
Apr 29, 2011 | 25.12 | 25.96 | 24.97 | 25.95 | 468,090 | +0.89(+3.55%) |
Apr 28, 2011 | 24.37 | 25.09 | 24.27 | 25.06 | 504,246 | +0.59(+2.41%) |
Apr 27, 2011 | 23.94 | 25.17 | 23.48 | 24.47 | 946,800 | +0.64(+2.69%) |
Apr 26, 2011 | 23.80 | 24.06 | 23.35 | 23.83 | 358,456 | +0.07(+0.29%) |
Apr 25, 2011 | 24.03 | 24.04 | 23.39 | 23.76 | 321,260 | -0.30(-1.25%) |
Apr 21, 2011 | 24.17 | 24.17 | 23.75 | 24.06 | 201,234 | +0.03(+0.12%) |
Apr 20, 2011 | 22.99 | 24.22 | 22.97 | 24.03 | 652,022 | +0.22(+0.92%) |
Apr 19, 2011 | 23.85 | 24.23 | 23.66 | 23.81 | 235,370 | +0.01(+0.04%) |
Apr 18, 2011 | 23.56 | 24.01 | 23.52 | 23.80 | 317,051 | -0.13(-0.54%) |
Apr 15, 2011 | 23.07 | 24.10 | 22.74 | 23.93 | 1,491,162 | +1.53(+6.83%) |
Apr 14, 2011 | 23.00 | 23.00 | 22.16 | 22.40 | 744,977 | -0.77(-3.32%) |
Apr 13, 2011 | 23.51 | 23.52 | 22.90 | 23.17 | 502,771 | -0.20(-0.86%) |
Apr 12, 2011 | 23.77 | 23.88 | 23.35 | 23.37 | 394,503 | -0.53(-2.22%) |
Apr 11, 2011 | 24.24 | 24.40 | 23.70 | 23.90 | 186,812 | -0.38(-1.57%) |
Apr 08, 2011 | 24.74 | 24.74 | 24.20 | 24.28 | 141,400 | -0.43(-1.74%) |
Apr 07, 2011 | 24.82 | 25.12 | 24.68 | 24.71 | 139,014 | -0.05(-0.20%) |
Apr 06, 2011 | 24.48 | 24.84 | 24.41 | 24.76 | 182,105 | +0.41(+1.68%) |
Apr 05, 2011 | 24.27 | 24.75 | 24.21 | 24.35 | 237,237 | -0.03(-0.12%) |
Apr 04, 2011 | 24.80 | 24.80 | 24.04 | 24.38 | 155,494 | -0.31(-1.26%) |