Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 23.24 | 23.32 | 23.15 | 23.26 | 760,200 | +0.10(+0.45%) |
Jun 29, 2011 | 22.89 | 23.22 | 22.84 | 23.15 | 719,125 | +0.34(+1.50%) |
Jun 28, 2011 | 22.73 | 22.92 | 22.65 | 22.81 | 388,651 | +0.18(+0.80%) |
Jun 27, 2011 | 22.64 | 22.83 | 22.61 | 22.63 | 344,645 | +0.04(+0.15%) |
Jun 24, 2011 | 22.62 | 22.76 | 22.53 | 22.59 | 946,096 | +0.03(+0.12%) |
Jun 23, 2011 | 22.39 | 22.60 | 22.20 | 22.57 | 861,094 | -0.02(-0.09%) |
Jun 22, 2011 | 22.58 | 22.69 | 22.48 | 22.59 | 424,348 | -0.01(-0.06%) |
Jun 21, 2011 | 22.61 | 22.64 | 22.52 | 22.60 | 413,834 | +0.10(+0.44%) |
Jun 20, 2011 | 22.52 | 22.56 | 22.48 | 22.50 | 620,376 | +0.18(+0.81%) |
Jun 17, 2011 | 22.18 | 22.45 | 22.09 | 22.32 | 1,229,147 | +0.29(+1.30%) |
Jun 16, 2011 | 21.98 | 22.18 | 21.93 | 22.03 | 595,016 | +0.11(+0.51%) |
Jun 15, 2011 | 22.04 | 22.15 | 21.85 | 21.92 | 600,125 | -0.22(-1.01%) |
Jun 14, 2011 | 22.13 | 22.27 | 22.00 | 22.15 | 448,329 | +0.15(+0.67%) |
Jun 13, 2011 | 22.13 | 22.17 | 21.96 | 22.00 | 508,218 | -0.09(-0.41%) |
Jun 10, 2011 | 22.19 | 22.21 | 22.07 | 22.09 | 905,417 | -0.10(-0.44%) |
Jun 09, 2011 | 22.29 | 22.29 | 22.02 | 22.19 | 713,779 | -0.10(-0.44%) |
Jun 08, 2011 | 22.23 | 22.38 | 22.22 | 22.29 | 781,429 | +0.08(+0.38%) |
Jun 07, 2011 | 22.28 | 22.39 | 22.12 | 22.20 | 1,698,650 | -0.03(-0.13%) |
Jun 06, 2011 | 22.24 | 22.36 | 22.09 | 22.23 | 861,434 | -0.09(-0.41%) |
Jun 03, 2011 | 22.40 | 22.47 | 22.17 | 22.32 | 1,081,510 | -0.69(-3.01%) |
May 24, 2011 | 23.25 | 23.26 | 23.01 | 23.01 | 307,896 | -0.13(-0.54%) |
May 23, 2011 | 23.27 | 23.43 | 23.07 | 23.14 | 433,487 | -0.29(-1.22%) |
May 20, 2011 | 23.40 | 23.52 | 23.23 | 23.43 | 499,674 | -0.01(-0.03%) |
May 19, 2011 | 23.33 | 23.45 | 23.09 | 23.43 | 611,110 | +0.19(+0.83%) |
May 18, 2011 | 23.16 | 23.25 | 23.03 | 23.24 | 597,152 | +0.13(+0.57%) |
May 17, 2011 | 23.21 | 23.34 | 22.98 | 23.11 | 843,373 | -0.19(-0.83%) |
May 16, 2011 | 23.47 | 23.49 | 23.27 | 23.30 | 517,056 | -0.28(-1.17%) |
May 13, 2011 | 23.74 | 23.79 | 23.27 | 23.58 | 947,792 | -0.21(-0.87%) |
May 12, 2011 | 23.76 | 23.88 | 23.56 | 23.79 | 1,074,422 | -0.04(-0.17%) |
May 11, 2011 | 24.16 | 24.22 | 23.73 | 23.83 | 467,263 | -0.37(-1.52%) |
May 10, 2011 | 23.93 | 24.29 | 23.93 | 24.20 | 355,402 | +0.23(+0.95%) |
May 09, 2011 | 23.73 | 24.00 | 23.65 | 23.97 | 374,203 | +0.28(+1.20%) |
May 06, 2011 | 23.63 | 23.92 | 23.57 | 23.68 | 384,738 | +0.17(+0.74%) |
May 05, 2011 | 23.52 | 23.71 | 23.18 | 23.51 | 386,318 | -0.19(-0.79%) |
May 04, 2011 | 23.92 | 23.94 | 23.62 | 23.70 | 396,487 | -0.28(-1.16%) |
May 03, 2011 | 23.97 | 24.15 | 23.91 | 23.97 | 322,219 | +0.01(+0.03%) |
May 02, 2011 | 23.95 | 23.99 | 23.94 | 23.97 | 320,139 | -0.19(-0.80%) |
Apr 29, 2011 | 24.03 | 24.20 | 23.92 | 24.16 | 348,698 | +0.13(+0.55%) |
Apr 28, 2011 | 23.81 | 24.08 | 23.79 | 24.03 | 433,852 | +0.19(+0.81%) |
Apr 27, 2011 | 23.53 | 23.84 | 23.50 | 23.84 | 438,038 | +0.29(+1.24%) |
Apr 26, 2011 | 23.17 | 23.66 | 23.17 | 23.54 | 610,295 | +0.38(+1.64%) |
Apr 25, 2011 | 23.15 | 23.21 | 23.00 | 23.16 | 236,787 | +0.02(+0.09%) |
Apr 21, 2011 | 23.26 | 23.26 | 23.06 | 23.14 | 327,565 | -0.04(-0.18%) |
Apr 20, 2011 | 23.05 | 23.27 | 23.05 | 23.18 | 335,169 | +0.35(+1.55%) |
Apr 19, 2011 | 22.82 | 22.91 | 22.69 | 22.83 | 210,629 | +0.01(+0.06%) |
Apr 18, 2011 | 23.03 | 23.07 | 22.72 | 22.82 | 385,769 | -0.41(-1.76%) |
Apr 15, 2011 | 23.03 | 23.36 | 22.98 | 23.23 | 172,025 | +0.24(+1.05%) |
Apr 14, 2011 | 22.71 | 23.08 | 22.71 | 22.98 | 300,861 | +0.12(+0.55%) |
Apr 13, 2011 | 22.86 | 23.05 | 22.85 | 22.86 | 294,094 | +0.05(+0.21%) |
Apr 12, 2011 | 23.13 | 23.19 | 22.79 | 22.81 | 334,054 | -0.39(-1.70%) |
Apr 11, 2011 | 23.45 | 23.45 | 23.11 | 23.21 | 247,747 | -0.20(-0.86%) |
Apr 08, 2011 | 23.57 | 23.62 | 23.21 | 23.41 | 243,081 | -0.04(-0.18%) |
Apr 07, 2011 | 23.77 | 23.84 | 23.39 | 23.45 | 385,601 | -0.35(-1.48%) |
Apr 06, 2011 | 23.97 | 24.07 | 23.80 | 23.80 | 421,793 | -0.06(-0.26%) |
Apr 05, 2011 | 23.79 | 23.97 | 23.70 | 23.86 | 304,268 | +0.01(+0.03%) |
Apr 04, 2011 | 23.97 | 24.02 | 23.79 | 23.86 | 386,435 | -0.09(-0.38%) |