Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 22.27 | 22.34 | 22.13 | 22.18 | 1,421,200 | -0.03(-0.12%) |
Jun 29, 2011 | 21.99 | 22.25 | 21.88 | 22.21 | 683,855 | +0.31(+1.41%) |
Jun 28, 2011 | 21.81 | 21.92 | 21.68 | 21.90 | 607,227 | +0.12(+0.56%) |
Jun 27, 2011 | 21.62 | 21.85 | 21.62 | 21.78 | 625,628 | +0.11(+0.53%) |
Jun 24, 2011 | 21.67 | 21.88 | 21.41 | 21.66 | 992,491 | -0.01(-0.03%) |
Jun 23, 2011 | 21.84 | 21.84 | 21.49 | 21.67 | 1,320,682 | -0.44(-2.01%) |
Jun 22, 2011 | 22.03 | 22.36 | 21.98 | 22.11 | 1,347,314 | +0.05(+0.24%) |
Jun 21, 2011 | 21.88 | 22.10 | 21.71 | 22.06 | 973,507 | +0.28(+1.30%) |
Jun 20, 2011 | 21.69 | 21.81 | 21.65 | 21.78 | 814,745 | +0.49(+2.31%) |
Jun 17, 2011 | 21.46 | 21.50 | 21.16 | 21.29 | 902,074 | +0.05(+0.25%) |
Jun 16, 2011 | 21.12 | 21.45 | 21.00 | 21.23 | 791,742 | +0.10(+0.48%) |
Jun 15, 2011 | 21.47 | 21.51 | 20.96 | 21.13 | 1,150,708 | -0.46(-2.12%) |
Jun 14, 2011 | 21.61 | 21.72 | 21.49 | 21.59 | 1,870,503 | +0.23(+1.07%) |
Jun 13, 2011 | 21.39 | 21.59 | 21.26 | 21.36 | 1,482,216 | -0.01(-0.06%) |
Jun 10, 2011 | 21.88 | 21.99 | 21.31 | 21.37 | 1,272,178 | -0.61(-2.79%) |
Jun 09, 2011 | 22.28 | 22.30 | 21.85 | 21.99 | 996,428 | -0.22(-1.00%) |
Jun 08, 2011 | 22.49 | 22.58 | 22.21 | 22.21 | 936,317 | -0.33(-1.46%) |
Jun 07, 2011 | 22.56 | 22.69 | 22.46 | 22.54 | 1,251,905 | +0.12(+0.54%) |
Jun 06, 2011 | 22.82 | 22.89 | 22.34 | 22.42 | 1,143,063 | -0.44(-1.91%) |
Jun 03, 2011 | 22.78 | 23.17 | 22.71 | 22.85 | 725,893 | +0.11(+0.50%) |
May 24, 2011 | 22.77 | 22.88 | 22.61 | 22.74 | 890,920 | +0.03(+0.15%) |
May 23, 2011 | 22.71 | 22.94 | 22.67 | 22.71 | 1,106,004 | -0.28(-1.23%) |
May 20, 2011 | 23.26 | 23.26 | 22.99 | 22.99 | 741,984 | -0.30(-1.27%) |
May 19, 2011 | 23.27 | 23.39 | 23.15 | 23.28 | 951,103 | +0.09(+0.38%) |
May 18, 2011 | 23.04 | 23.24 | 22.89 | 23.20 | 857,041 | +0.22(+0.97%) |
May 17, 2011 | 23.12 | 23.18 | 22.83 | 22.98 | 1,239,051 | -0.18(-0.76%) |
May 16, 2011 | 23.04 | 23.28 | 22.97 | 23.15 | 1,105,366 | +0.07(+0.32%) |
May 13, 2011 | 23.42 | 23.49 | 23.07 | 23.08 | 904,770 | -0.32(-1.35%) |
May 12, 2011 | 23.41 | 23.57 | 23.32 | 23.39 | 1,082,922 | -0.12(-0.52%) |
May 11, 2011 | 23.70 | 23.74 | 23.39 | 23.51 | 635,607 | -0.25(-1.05%) |
May 10, 2011 | 23.47 | 23.80 | 23.37 | 23.76 | 1,317,162 | +0.36(+1.52%) |
May 09, 2011 | 23.25 | 23.43 | 23.12 | 23.41 | 969,905 | -0.09(-0.40%) |
May 06, 2011 | 23.96 | 23.96 | 23.37 | 23.50 | 678,800 | -0.20(-0.85%) |
May 05, 2011 | 23.55 | 23.86 | 23.43 | 23.70 | 912,241 | -0.03(-0.11%) |
May 04, 2011 | 23.74 | 23.87 | 23.48 | 23.73 | 1,192,862 | +0.04(+0.17%) |
May 03, 2011 | 23.68 | 23.93 | 23.38 | 23.69 | 1,220,639 | -0.07(-0.28%) |
May 02, 2011 | 23.70 | 23.77 | 23.69 | 23.76 | 645,727 | -0.03(-0.11%) |
Apr 29, 2011 | 23.68 | 23.86 | 23.39 | 23.78 | 1,000,448 | +0.08(+0.34%) |
Apr 28, 2011 | 23.99 | 24.21 | 23.64 | 23.70 | 1,341,396 | -0.19(-0.79%) |
Apr 27, 2011 | 23.87 | 23.95 | 23.68 | 23.89 | 1,369,783 | +0.05(+0.20%) |
Apr 26, 2011 | 23.69 | 23.86 | 23.54 | 23.84 | 879,347 | +0.25(+1.06%) |
Apr 25, 2011 | 23.38 | 23.66 | 23.37 | 23.59 | 1,297,881 | +0.11(+0.46%) |
Apr 21, 2011 | 23.37 | 23.53 | 23.14 | 23.49 | 855,612 | +0.18(+0.75%) |
Apr 20, 2011 | 23.27 | 23.37 | 23.07 | 23.31 | 1,550,787 | +0.28(+1.23%) |
Apr 19, 2011 | 22.73 | 23.07 | 22.73 | 23.03 | 1,493,589 | +0.34(+1.51%) |
Apr 18, 2011 | 22.67 | 22.83 | 22.54 | 22.69 | 1,707,366 | -0.21(-0.91%) |
Apr 15, 2011 | 22.68 | 23.07 | 22.64 | 22.89 | 1,903,069 | +0.26(+1.13%) |
Apr 14, 2011 | 22.05 | 22.69 | 22.05 | 22.64 | 1,405,427 | +0.53(+2.41%) |
Apr 13, 2011 | 22.05 | 22.24 | 21.78 | 22.11 | 3,409,214 | +0.19(+0.86%) |
Apr 12, 2011 | 21.80 | 22.09 | 21.80 | 21.92 | 2,078,043 | +0.04(+0.18%) |
Apr 11, 2011 | 21.99 | 22.38 | 21.82 | 21.88 | 1,291,270 | -0.05(-0.21%) |
Apr 08, 2011 | 22.08 | 22.24 | 21.87 | 21.92 | 1,439,336 | -0.06(-0.28%) |
Apr 07, 2011 | 22.26 | 22.35 | 21.85 | 21.99 | 1,613,378 | -0.43(-1.92%) |
Apr 06, 2011 | 22.42 | 22.49 | 22.32 | 22.42 | 708,255 | +0.12(+0.54%) |
Apr 05, 2011 | 22.29 | 22.46 | 22.26 | 22.30 | 1,449,306 | +0.03(+0.12%) |
Apr 04, 2011 | 22.52 | 22.63 | 22.22 | 22.27 | 1,539,534 | -0.20(-0.87%) |