Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 21.22 | 21.74 | 21.14 | 21.48 | 497,185 | +0.31(+1.44%) |
Jun 29, 2011 | 21.13 | 21.27 | 20.92 | 21.18 | 410,604 | +0.18(+0.85%) |
Jun 28, 2011 | 20.96 | 21.12 | 20.88 | 21.00 | 563,450 | +0.07(+0.36%) |
Jun 27, 2011 | 21.22 | 21.22 | 20.69 | 20.92 | 772,313 | -0.29(-1.37%) |
Jun 24, 2011 | 21.27 | 21.46 | 21.15 | 21.21 | 1,557,873 | -0.05(-0.25%) |
Jun 23, 2011 | 20.75 | 21.33 | 20.63 | 21.27 | 682,559 | +0.29(+1.38%) |
Jun 22, 2011 | 21.16 | 21.28 | 20.97 | 20.98 | 441,907 | -0.31(-1.44%) |
Jun 21, 2011 | 21.12 | 21.56 | 21.00 | 21.28 | 548,030 | +0.25(+1.17%) |
Jun 20, 2011 | 20.91 | 21.07 | 20.90 | 21.04 | 906,470 | +0.40(+1.95%) |
Jun 17, 2011 | 20.79 | 20.92 | 20.36 | 20.63 | 805,365 | +0.04(+0.22%) |
Jun 16, 2011 | 21.21 | 21.31 | 20.22 | 20.59 | 1,294,426 | -0.87(-4.06%) |
Jun 15, 2011 | 21.40 | 21.73 | 21.25 | 21.46 | 684,111 | -0.20(-0.93%) |
Jun 14, 2011 | 21.27 | 22.12 | 21.11 | 21.66 | 1,068,495 | +0.65(+3.11%) |
Jun 13, 2011 | 21.69 | 21.69 | 20.87 | 21.01 | 1,208,983 | -0.68(-3.15%) |
Jun 10, 2011 | 22.36 | 22.36 | 21.65 | 21.69 | 889,183 | -0.85(-3.75%) |
Jun 09, 2011 | 22.43 | 22.89 | 21.52 | 22.54 | 871,376 | +0.12(+0.53%) |
Jun 08, 2011 | 22.86 | 22.94 | 22.20 | 22.42 | 587,200 | -0.48(-2.11%) |
Jun 07, 2011 | 23.09 | 23.19 | 22.80 | 22.90 | 254,092 | +0.01(+0.03%) |
Jun 06, 2011 | 22.75 | 22.98 | 22.31 | 22.89 | 488,317 | +0.07(+0.29%) |
Jun 03, 2011 | 22.72 | 23.06 | 22.54 | 22.83 | 382,206 | -0.10(-0.42%) |
May 24, 2011 | 22.97 | 23.23 | 22.78 | 22.92 | 330,849 | +0.07(+0.32%) |
May 23, 2011 | 22.97 | 23.06 | 22.63 | 22.85 | 247,705 | -0.49(-2.10%) |
May 20, 2011 | 23.91 | 23.99 | 23.23 | 23.34 | 246,708 | -0.68(-2.84%) |
May 19, 2011 | 23.78 | 24.07 | 23.59 | 24.02 | 177,043 | +0.40(+1.70%) |
May 18, 2011 | 23.46 | 23.69 | 23.29 | 23.62 | 228,743 | +0.16(+0.66%) |
May 17, 2011 | 23.35 | 23.69 | 23.21 | 23.46 | 244,826 | -0.04(-0.16%) |
May 16, 2011 | 23.78 | 23.92 | 23.46 | 23.50 | 416,593 | -0.45(-1.86%) |
May 13, 2011 | 24.24 | 25.08 | 23.72 | 23.95 | 926,445 | -0.37(-1.53%) |
May 12, 2011 | 22.69 | 24.36 | 22.69 | 24.32 | 744,762 | +1.51(+6.64%) |
May 11, 2011 | 22.86 | 23.18 | 22.69 | 22.80 | 429,321 | -0.12(-0.52%) |
May 10, 2011 | 22.25 | 22.96 | 22.18 | 22.92 | 443,234 | +0.79(+3.59%) |
May 09, 2011 | 21.94 | 22.41 | 21.83 | 22.13 | 179,194 | +0.21(+0.95%) |
May 06, 2011 | 22.48 | 22.62 | 21.73 | 21.92 | 548,151 | -0.38(-1.70%) |
May 05, 2011 | 21.92 | 23.09 | 21.85 | 22.30 | 660,905 | +0.21(+0.94%) |
May 04, 2011 | 22.51 | 22.75 | 21.99 | 22.09 | 453,767 | -0.30(-1.36%) |
May 03, 2011 | 22.93 | 23.04 | 22.34 | 22.40 | 324,030 | -0.62(-2.71%) |
May 02, 2011 | 23.05 | 23.08 | 23.01 | 23.02 | 826,902 | +0.00(+0.00%) |
Apr 29, 2011 | 22.97 | 23.17 | 22.74 | 23.02 | 400,862 | +0.13(+0.58%) |
Apr 28, 2011 | 23.08 | 23.18 | 22.74 | 22.89 | 244,284 | -0.27(-1.15%) |
Apr 27, 2011 | 23.01 | 23.21 | 22.88 | 23.15 | 256,815 | +0.14(+0.61%) |
Apr 26, 2011 | 23.33 | 23.56 | 22.89 | 23.01 | 319,871 | -0.22(-0.96%) |
Apr 25, 2011 | 23.16 | 23.30 | 22.98 | 23.23 | 286,387 | +0.01(+0.06%) |
Apr 21, 2011 | 23.03 | 23.40 | 22.92 | 23.22 | 192,333 | +0.26(+1.13%) |
Apr 20, 2011 | 23.09 | 23.27 | 22.85 | 22.96 | 352,001 | +0.25(+1.11%) |
Apr 19, 2011 | 22.69 | 22.95 | 22.40 | 22.71 | 635,847 | +0.18(+0.79%) |
Apr 18, 2011 | 21.97 | 22.55 | 21.95 | 22.53 | 507,813 | +0.18(+0.80%) |
Apr 15, 2011 | 22.13 | 22.40 | 21.99 | 22.35 | 303,013 | +0.23(+1.04%) |
Apr 14, 2011 | 22.05 | 22.22 | 21.76 | 22.12 | 697,002 | -0.05(-0.23%) |
Apr 13, 2011 | 22.75 | 22.84 | 22.15 | 22.17 | 684,680 | -0.39(-1.74%) |
Apr 12, 2011 | 23.38 | 23.43 | 22.36 | 22.57 | 763,703 | -1.02(-4.34%) |
Apr 11, 2011 | 24.12 | 24.18 | 23.41 | 23.59 | 377,953 | -0.52(-2.16%) |
Apr 08, 2011 | 24.83 | 25.03 | 23.97 | 24.11 | 632,655 | -0.56(-2.26%) |
Apr 07, 2011 | 24.78 | 25.01 | 24.54 | 24.67 | 337,200 | -0.10(-0.42%) |
Apr 06, 2011 | 25.17 | 25.28 | 24.69 | 24.77 | 431,238 | -0.27(-1.10%) |
Apr 05, 2011 | 24.88 | 25.43 | 24.86 | 25.05 | 414,211 | +0.16(+0.65%) |
Apr 04, 2011 | 25.15 | 25.30 | 24.79 | 24.88 | 378,765 | -0.24(-0.97%) |