Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 22.40 | 22.58 | 22.37 | 22.53 | 730,743 | +0.23(+1.01%) |
Jun 29, 2011 | 22.30 | 22.41 | 22.19 | 22.30 | 1,009,704 | +0.03(+0.12%) |
Jun 28, 2011 | 21.95 | 22.32 | 21.95 | 22.28 | 811,619 | +0.31(+1.40%) |
Jun 27, 2011 | 21.76 | 22.02 | 21.63 | 21.97 | 1,273,950 | +0.29(+1.36%) |
Jun 24, 2011 | 21.97 | 22.04 | 21.62 | 21.67 | 2,778,493 | -0.36(-1.65%) |
Jun 23, 2011 | 21.83 | 22.06 | 21.60 | 22.04 | 1,354,242 | -0.08(-0.37%) |
Jun 22, 2011 | 22.37 | 22.42 | 22.09 | 22.12 | 1,157,680 | -0.36(-1.58%) |
Jun 21, 2011 | 22.11 | 22.48 | 22.03 | 22.48 | 1,640,183 | +0.45(+2.05%) |
Jun 20, 2011 | 21.99 | 22.04 | 21.79 | 22.02 | 764,267 | +0.14(+0.63%) |
Jun 17, 2011 | 22.13 | 22.13 | 21.85 | 21.89 | 824,111 | -0.06(-0.28%) |
Jun 16, 2011 | 21.80 | 22.00 | 21.77 | 21.95 | 1,191,641 | +0.19(+0.88%) |
Jun 15, 2011 | 22.04 | 22.35 | 21.75 | 21.76 | 1,788,400 | -0.49(-2.19%) |
Jun 14, 2011 | 22.08 | 22.45 | 21.97 | 22.24 | 1,264,547 | +0.25(+1.15%) |
Jun 13, 2011 | 22.02 | 22.16 | 21.82 | 21.99 | 1,160,231 | +0.01(+0.03%) |
Jun 10, 2011 | 22.13 | 22.35 | 21.92 | 21.98 | 1,626,662 | -0.30(-1.35%) |
Jun 09, 2011 | 21.85 | 22.38 | 21.76 | 22.28 | 1,642,185 | +0.55(+2.55%) |
Jun 08, 2011 | 22.00 | 22.00 | 21.71 | 21.73 | 1,920,329 | -0.31(-1.40%) |
Jun 07, 2011 | 22.24 | 22.26 | 22.02 | 22.04 | 1,185,941 | -0.10(-0.43%) |
Jun 06, 2011 | 22.43 | 22.44 | 22.08 | 22.13 | 1,067,356 | -0.32(-1.40%) |
Jun 03, 2011 | 22.71 | 22.72 | 22.41 | 22.45 | 1,306,702 | -1.69(-6.98%) |
May 24, 2011 | 24.27 | 24.31 | 24.09 | 24.13 | 893,249 | -0.16(-0.68%) |
May 23, 2011 | 24.28 | 24.30 | 23.92 | 24.30 | 1,212,201 | -0.22(-0.89%) |
May 20, 2011 | 24.86 | 24.86 | 24.44 | 24.52 | 1,320,634 | -0.69(-2.74%) |
May 19, 2011 | 25.26 | 25.30 | 24.97 | 25.21 | 933,077 | +0.05(+0.22%) |
May 18, 2011 | 24.85 | 25.17 | 24.74 | 25.15 | 687,506 | +0.36(+1.44%) |
May 17, 2011 | 24.54 | 24.96 | 24.52 | 24.80 | 2,143,554 | +0.21(+0.86%) |
May 16, 2011 | 24.33 | 24.71 | 24.31 | 24.59 | 1,062,752 | +0.17(+0.70%) |
May 13, 2011 | 24.63 | 24.65 | 24.32 | 24.41 | 851,921 | -0.17(-0.70%) |
May 12, 2011 | 24.28 | 24.65 | 24.22 | 24.59 | 618,204 | +0.25(+1.04%) |
May 11, 2011 | 24.42 | 24.60 | 24.20 | 24.33 | 512,951 | -0.12(-0.50%) |
May 10, 2011 | 24.43 | 24.65 | 24.28 | 24.46 | 758,832 | +0.11(+0.45%) |
May 09, 2011 | 24.01 | 24.36 | 23.98 | 24.35 | 478,000 | +0.34(+1.40%) |
May 06, 2011 | 24.06 | 24.15 | 23.78 | 24.01 | 845,234 | +0.21(+0.86%) |
May 05, 2011 | 23.89 | 24.05 | 23.71 | 23.80 | 677,457 | -0.20(-0.83%) |
May 04, 2011 | 24.17 | 24.17 | 23.93 | 24.00 | 900,444 | -0.12(-0.48%) |
May 03, 2011 | 24.18 | 24.27 | 23.92 | 24.12 | 836,699 | -0.14(-0.56%) |
May 02, 2011 | 24.39 | 24.40 | 23.74 | 24.26 | 1,554,190 | +0.48(+2.02%) |
Apr 29, 2011 | 23.63 | 23.84 | 23.62 | 23.78 | 694,974 | +0.10(+0.43%) |
Apr 28, 2011 | 23.30 | 23.74 | 23.30 | 23.67 | 1,042,644 | +0.37(+1.59%) |
Apr 27, 2011 | 23.14 | 23.48 | 23.12 | 23.30 | 1,190,781 | +0.15(+0.65%) |
Apr 26, 2011 | 23.15 | 23.30 | 23.09 | 23.15 | 808,327 | +0.04(+0.18%) |
Apr 25, 2011 | 23.24 | 23.28 | 22.95 | 23.11 | 524,425 | -0.12(-0.50%) |
Apr 21, 2011 | 23.04 | 23.25 | 22.97 | 23.23 | 564,097 | +0.34(+1.50%) |
Apr 20, 2011 | 22.92 | 22.97 | 22.78 | 22.89 | 660,329 | +0.23(+1.00%) |
Apr 19, 2011 | 22.69 | 22.74 | 22.43 | 22.66 | 620,314 | +0.12(+0.55%) |
Apr 18, 2011 | 22.64 | 22.67 | 22.30 | 22.54 | 862,504 | -0.34(-1.50%) |
Apr 15, 2011 | 22.86 | 23.06 | 22.70 | 22.88 | 776,600 | +0.08(+0.36%) |
Apr 14, 2011 | 22.56 | 22.87 | 22.53 | 22.80 | 826,036 | +0.07(+0.30%) |
Apr 13, 2011 | 22.72 | 22.85 | 22.61 | 22.73 | 958,129 | +0.16(+0.70%) |
Apr 12, 2011 | 22.65 | 22.80 | 22.56 | 22.57 | 649,736 | -0.08(-0.37%) |
Apr 11, 2011 | 22.61 | 22.73 | 22.57 | 22.66 | 522,909 | +0.04(+0.19%) |
Apr 08, 2011 | 22.80 | 22.91 | 22.52 | 22.61 | 655,854 | -0.21(-0.93%) |
Apr 07, 2011 | 22.68 | 22.89 | 22.66 | 22.82 | 1,073,595 | +0.10(+0.42%) |
Apr 06, 2011 | 22.61 | 22.80 | 22.57 | 22.73 | 705,260 | +0.16(+0.73%) |
Apr 05, 2011 | 22.50 | 22.63 | 22.46 | 22.57 | 768,498 | +0.05(+0.24%) |
Apr 04, 2011 | 22.49 | 22.57 | 22.44 | 22.51 | 1,218,756 | +0.09(+0.40%) |