Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 22.25 | 22.55 | 22.25 | 22.50 | 294,856 | +0.35(+1.59%) |
Jun 29, 2011 | 22.15 | 22.24 | 21.95 | 22.15 | 98,360 | +0.10(+0.46%) |
Jun 28, 2011 | 21.85 | 22.05 | 21.83 | 22.05 | 45,281 | +0.29(+1.33%) |
Jun 27, 2011 | 21.61 | 21.85 | 21.52 | 21.76 | 67,029 | +0.19(+0.88%) |
Jun 24, 2011 | 21.88 | 21.89 | 21.53 | 21.57 | 145,253 | -0.40(-1.82%) |
Jun 23, 2011 | 21.51 | 21.98 | 21.38 | 21.97 | 148,473 | +0.28(+1.27%) |
Jun 22, 2011 | 21.62 | 21.87 | 21.62 | 21.69 | 73,010 | -0.03(-0.13%) |
Jun 21, 2011 | 21.27 | 21.73 | 21.24 | 21.72 | 109,695 | +0.52(+2.47%) |
Jun 20, 2011 | 21.19 | 21.23 | 21.14 | 21.20 | 259,999 | +0.09(+0.41%) |
Jun 17, 2011 | 21.42 | 21.49 | 21.07 | 21.11 | 69,995 | -0.11(-0.54%) |
Jun 16, 2011 | 21.46 | 21.50 | 21.06 | 21.23 | 219,048 | -0.28(-1.28%) |
Jun 15, 2011 | 21.79 | 21.84 | 21.48 | 21.50 | 317,353 | -0.38(-1.74%) |
Jun 14, 2011 | 21.74 | 21.97 | 21.74 | 21.88 | 95,686 | +0.41(+1.91%) |
Jun 13, 2011 | 21.68 | 21.77 | 21.40 | 21.47 | 379,204 | -0.19(-0.88%) |
Jun 10, 2011 | 21.87 | 21.87 | 21.50 | 21.66 | 100,191 | -0.29(-1.30%) |
Jun 09, 2011 | 21.93 | 22.05 | 21.82 | 21.95 | 171,274 | +0.04(+0.17%) |
Jun 08, 2011 | 22.28 | 22.28 | 21.87 | 21.91 | 462,399 | -0.46(-2.04%) |
Jun 07, 2011 | 22.42 | 22.52 | 22.32 | 22.37 | 66,391 | +0.08(+0.34%) |
Jun 06, 2011 | 22.49 | 22.59 | 22.29 | 22.29 | 125,594 | -0.26(-1.14%) |
Jun 03, 2011 | 22.73 | 22.84 | 22.53 | 22.55 | 104,820 | -0.27(-1.18%) |
May 24, 2011 | 23.05 | 23.09 | 22.80 | 22.82 | 249,618 | -0.21(-0.89%) |
May 23, 2011 | 23.22 | 23.22 | 22.95 | 23.03 | 436,437 | -0.51(-2.18%) |
May 20, 2011 | 23.62 | 23.63 | 23.41 | 23.54 | 76,043 | -0.08(-0.32%) |
May 19, 2011 | 23.63 | 23.69 | 23.40 | 23.62 | 150,503 | +0.00(+0.00%) |
May 18, 2011 | 23.30 | 23.66 | 23.30 | 23.62 | 287,070 | +0.41(+1.76%) |
May 17, 2011 | 23.37 | 23.37 | 22.96 | 23.21 | 261,096 | -0.23(-0.97%) |
May 16, 2011 | 23.84 | 23.93 | 23.39 | 23.43 | 100,331 | -0.43(-1.79%) |
May 13, 2011 | 24.12 | 24.16 | 23.86 | 23.86 | 77,414 | -0.30(-1.26%) |
May 12, 2011 | 23.90 | 24.23 | 23.70 | 24.17 | 224,815 | +0.27(+1.11%) |
May 11, 2011 | 24.18 | 24.26 | 23.78 | 23.90 | 138,042 | -0.28(-1.14%) |
May 10, 2011 | 23.96 | 24.21 | 23.91 | 24.18 | 293,816 | +0.29(+1.19%) |
May 09, 2011 | 23.91 | 23.97 | 23.73 | 23.89 | 102,354 | +0.10(+0.40%) |
May 06, 2011 | 23.91 | 24.07 | 23.70 | 23.80 | 62,326 | +0.16(+0.68%) |
May 05, 2011 | 23.45 | 23.92 | 23.45 | 23.63 | 98,663 | +0.06(+0.24%) |
May 04, 2011 | 23.77 | 23.79 | 23.34 | 23.58 | 108,468 | +0.09(+0.36%) |
May 03, 2011 | 23.83 | 23.83 | 23.33 | 23.49 | 184,698 | -0.42(-1.75%) |
May 02, 2011 | 23.92 | 23.93 | 23.89 | 23.91 | 103,584 | -0.21(-0.87%) |
Apr 29, 2011 | 24.07 | 24.17 | 23.97 | 24.12 | 101,690 | +0.07(+0.28%) |
Apr 28, 2011 | 24.13 | 24.17 | 23.91 | 24.05 | 243,570 | -0.10(-0.43%) |
Apr 27, 2011 | 24.03 | 24.19 | 23.90 | 24.16 | 209,887 | +0.19(+0.79%) |
Apr 26, 2011 | 23.85 | 24.03 | 23.78 | 23.97 | 103,148 | +0.23(+0.96%) |
Apr 25, 2011 | 23.83 | 23.83 | 23.66 | 23.74 | 142,239 | +0.06(+0.24%) |
Apr 21, 2011 | 23.65 | 23.71 | 23.53 | 23.68 | 189,484 | +0.19(+0.81%) |
Apr 20, 2011 | 23.17 | 23.50 | 23.17 | 23.49 | 206,077 | +0.74(+3.26%) |
Apr 19, 2011 | 22.62 | 22.75 | 22.54 | 22.75 | 45,637 | +0.15(+0.68%) |
Apr 18, 2011 | 22.67 | 22.67 | 22.39 | 22.60 | 99,966 | -0.35(-1.54%) |
Apr 15, 2011 | 22.76 | 22.98 | 22.73 | 22.95 | 73,756 | +0.14(+0.64%) |
Apr 14, 2011 | 22.61 | 22.82 | 22.55 | 22.80 | 49,599 | -0.02(-0.09%) |
Apr 13, 2011 | 22.79 | 22.92 | 22.66 | 22.83 | 110,129 | +0.23(+1.01%) |
Apr 12, 2011 | 22.78 | 22.78 | 22.45 | 22.60 | 130,413 | -0.31(-1.35%) |
Apr 11, 2011 | 23.11 | 23.11 | 22.83 | 22.91 | 242,351 | -0.17(-0.72%) |
Apr 08, 2011 | 23.28 | 23.38 | 22.95 | 23.07 | 199,366 | -0.13(-0.54%) |
Apr 07, 2011 | 23.28 | 23.33 | 23.04 | 23.20 | 81,197 | -0.09(-0.40%) |
Apr 06, 2011 | 23.42 | 23.42 | 23.13 | 23.29 | 481,464 | +0.10(+0.41%) |
Apr 05, 2011 | 23.07 | 23.37 | 23.07 | 23.20 | 111,753 | +0.23(+0.99%) |
Apr 04, 2011 | 23.25 | 23.25 | 22.86 | 22.97 | 452,186 | -0.14(-0.62%) |