Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 23.22 | 23.45 | 23.20 | 23.36 | 368,229 | +0.15(+0.64%) |
Jun 29, 2011 | 23.10 | 23.23 | 23.03 | 23.21 | 452,024 | +0.32(+1.38%) |
Jun 28, 2011 | 22.73 | 22.94 | 22.73 | 22.89 | 1,443,260 | +0.22(+0.97%) |
Jun 27, 2011 | 22.61 | 22.75 | 22.59 | 22.67 | 163,508 | +0.08(+0.34%) |
Jun 24, 2011 | 22.73 | 22.73 | 22.53 | 22.59 | 98,687 | +0.03(+0.14%) |
Jun 23, 2011 | 22.37 | 22.57 | 22.30 | 22.56 | 297,480 | +0.03(+0.11%) |
Jun 22, 2011 | 22.59 | 22.67 | 22.53 | 22.53 | 338,531 | +0.00(+0.02%) |
Jun 21, 2011 | 22.42 | 22.59 | 22.35 | 22.53 | 2,073,209 | +0.29(+1.30%) |
Jun 20, 2011 | 22.22 | 22.26 | 22.21 | 22.24 | 606,606 | +0.20(+0.92%) |
Jun 17, 2011 | 22.16 | 22.16 | 22.03 | 22.04 | 250,937 | -0.08(-0.37%) |
Jun 16, 2011 | 22.12 | 22.21 | 22.01 | 22.12 | 272,603 | -0.13(-0.60%) |
Jun 15, 2011 | 22.24 | 22.35 | 22.18 | 22.26 | 56,159 | -0.34(-1.50%) |
Jun 14, 2011 | 22.40 | 22.64 | 22.40 | 22.59 | 62,938 | +0.52(+2.34%) |
Jun 13, 2011 | 22.14 | 22.16 | 21.95 | 22.08 | 200,228 | +0.04(+0.17%) |
Jun 10, 2011 | 22.26 | 22.26 | 22.03 | 22.04 | 127,105 | -0.27(-1.23%) |
Jun 09, 2011 | 22.16 | 22.35 | 22.14 | 22.31 | 101,052 | +0.31(+1.39%) |
Jun 08, 2011 | 22.14 | 22.19 | 21.98 | 22.01 | 253,740 | -0.02(-0.09%) |
Jun 07, 2011 | 22.12 | 22.19 | 22.02 | 22.03 | 63,575 | +0.11(+0.48%) |
Jun 06, 2011 | 22.05 | 22.08 | 21.86 | 21.92 | 148,298 | -0.23(-1.05%) |
Jun 03, 2011 | 22.18 | 22.31 | 22.14 | 22.15 | 182,648 | -0.22(-1.00%) |
May 24, 2011 | 22.42 | 22.44 | 22.30 | 22.38 | 138,555 | +0.21(+0.95%) |
May 23, 2011 | 22.21 | 22.24 | 22.08 | 22.17 | 147,239 | -0.15(-0.66%) |
May 20, 2011 | 22.51 | 22.51 | 22.27 | 22.31 | 684,944 | -0.23(-1.02%) |
May 19, 2011 | 22.73 | 22.73 | 22.48 | 22.54 | 37,346 | -0.31(-1.37%) |
May 18, 2011 | 22.77 | 22.88 | 22.70 | 22.86 | 106,099 | +0.31(+1.36%) |
May 17, 2011 | 22.49 | 22.61 | 22.33 | 22.55 | 91,175 | +0.09(+0.40%) |
May 16, 2011 | 22.59 | 22.72 | 22.46 | 22.46 | 43,365 | -0.16(-0.70%) |
May 13, 2011 | 22.88 | 22.88 | 22.62 | 22.62 | 115,942 | -0.55(-2.37%) |
May 12, 2011 | 23.12 | 23.22 | 22.97 | 23.17 | 103,883 | +0.12(+0.53%) |
May 11, 2011 | 23.31 | 23.31 | 22.95 | 23.05 | 416,398 | -0.38(-1.61%) |
May 10, 2011 | 23.49 | 23.53 | 23.42 | 23.42 | 2,005,522 | +0.14(+0.60%) |
May 09, 2011 | 23.23 | 23.38 | 23.21 | 23.28 | 400,884 | -0.02(-0.08%) |
May 06, 2011 | 23.50 | 23.55 | 23.17 | 23.30 | 1,104,469 | +0.30(+1.30%) |
May 05, 2011 | 23.05 | 23.12 | 22.83 | 23.00 | 159,967 | -0.25(-1.10%) |
May 04, 2011 | 23.45 | 23.45 | 23.11 | 23.26 | 406,482 | -0.20(-0.84%) |
May 03, 2011 | 23.48 | 23.50 | 23.28 | 23.46 | 199,593 | -0.10(-0.41%) |
May 02, 2011 | 23.55 | 23.58 | 23.52 | 23.55 | 161,790 | +0.12(+0.52%) |
Apr 29, 2011 | 23.47 | 23.51 | 23.37 | 23.43 | 133,898 | -0.08(-0.33%) |
Apr 28, 2011 | 23.28 | 23.51 | 23.21 | 23.51 | 792,114 | +0.48(+2.10%) |
Apr 27, 2011 | 23.03 | 23.06 | 22.93 | 23.02 | 168,861 | +0.11(+0.47%) |
Apr 26, 2011 | 22.77 | 23.01 | 22.72 | 22.91 | 568,446 | +0.09(+0.39%) |
Apr 25, 2011 | 22.84 | 22.88 | 22.76 | 22.82 | 419,397 | -0.06(-0.28%) |
Apr 21, 2011 | 22.98 | 22.98 | 22.87 | 22.89 | 155,706 | -0.20(-0.88%) |
Apr 20, 2011 | 23.01 | 23.12 | 22.95 | 23.09 | 460,816 | +0.27(+1.20%) |
Apr 19, 2011 | 22.77 | 22.82 | 22.66 | 22.82 | 67,314 | +0.02(+0.10%) |
Apr 18, 2011 | 22.66 | 22.82 | 22.47 | 22.80 | 160,145 | -0.21(-0.93%) |
Apr 15, 2011 | 23.06 | 23.07 | 22.96 | 23.01 | 59,936 | -0.12(-0.52%) |
Apr 14, 2011 | 22.98 | 23.14 | 22.90 | 23.13 | 103,645 | +0.16(+0.69%) |
Apr 13, 2011 | 23.21 | 23.21 | 22.88 | 22.97 | 947,018 | +0.08(+0.36%) |
Apr 12, 2011 | 23.00 | 23.02 | 22.82 | 22.89 | 263,197 | -0.22(-0.94%) |
Apr 11, 2011 | 23.25 | 23.34 | 23.04 | 23.10 | 147,513 | -0.05(-0.22%) |
Apr 08, 2011 | 23.40 | 23.40 | 23.12 | 23.16 | 259,676 | +0.44(+1.94%) |
Apr 07, 2011 | 23.12 | 23.19 | 22.65 | 22.72 | 2,089,656 | -0.40(-1.74%) |
Apr 06, 2011 | 23.09 | 23.22 | 23.02 | 23.12 | 260,590 | +0.04(+0.17%) |
Apr 05, 2011 | 23.19 | 23.21 | 23.08 | 23.08 | 703,596 | -0.40(-1.71%) |
Apr 04, 2011 | 23.48 | 23.51 | 23.40 | 23.48 | 1,133,813 | -0.26(-1.07%) |