Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 22.55 | 22.76 | 22.34 | 22.66 | 204,279 | +0.11(+0.49%) |
Jun 29, 2011 | 21.65 | 22.69 | 21.64 | 22.55 | 410,974 | +0.91(+4.21%) |
Jun 28, 2011 | 21.68 | 22.12 | 21.49 | 21.64 | 421,567 | -0.01(-0.05%) |
Jun 27, 2011 | 21.22 | 21.66 | 21.16 | 21.65 | 464,343 | +0.34(+1.60%) |
Jun 24, 2011 | 21.82 | 21.84 | 21.13 | 21.31 | 214,440 | -0.44(-2.02%) |
Jun 23, 2011 | 21.29 | 21.75 | 21.04 | 21.75 | 622,505 | +0.17(+0.79%) |
Jun 22, 2011 | 21.79 | 21.97 | 21.50 | 21.58 | 303,063 | -0.19(-0.87%) |
Jun 21, 2011 | 21.61 | 22.08 | 21.60 | 21.77 | 459,931 | +0.26(+1.21%) |
Jun 20, 2011 | 21.05 | 21.71 | 21.31 | 21.51 | 307,816 | +0.24(+1.13%) |
Jun 17, 2011 | 21.40 | 21.50 | 21.22 | 21.27 | 653,142 | -0.16(-0.75%) |
Jun 16, 2011 | 21.75 | 22.00 | 21.39 | 21.43 | 350,876 | -0.38(-1.74%) |
Jun 15, 2011 | 21.56 | 22.45 | 21.46 | 21.81 | 340,592 | +0.02(+0.09%) |
Jun 14, 2011 | 21.11 | 22.13 | 21.08 | 21.79 | 451,890 | +0.68(+3.22%) |
Jun 13, 2011 | 21.47 | 21.52 | 21.05 | 21.11 | 281,759 | -0.41(-1.91%) |
Jun 10, 2011 | 21.72 | 21.80 | 21.43 | 21.52 | 261,381 | -0.27(-1.24%) |
Jun 09, 2011 | 21.65 | 21.94 | 21.35 | 21.79 | 615,018 | +0.15(+0.69%) |
Jun 08, 2011 | 22.22 | 22.55 | 21.61 | 21.64 | 344,527 | -0.70(-3.13%) |
Jun 07, 2011 | 22.34 | 22.59 | 22.25 | 22.34 | 771,799 | -0.06(-0.27%) |
Jun 06, 2011 | 22.52 | 23.01 | 22.33 | 22.40 | 283,951 | -0.29(-1.28%) |
Jun 03, 2011 | 22.65 | 23.00 | 22.04 | 22.69 | 157,271 | +1.24(+5.78%) |
May 24, 2011 | 21.42 | 21.77 | 21.20 | 21.45 | 278,026 | +0.07(+0.33%) |
May 20, 2011 | 21.64 | 21.64 | 21.13 | 21.38 | 382,407 | -0.24(-1.11%) |
May 19, 2011 | 21.49 | 21.81 | 21.30 | 21.62 | 300,892 | +0.27(+1.26%) |
May 18, 2011 | 21.17 | 21.66 | 21.03 | 21.35 | 751,135 | +0.24(+1.14%) |
May 17, 2011 | 22.10 | 22.10 | 20.93 | 21.11 | 983,001 | -1.05(-4.74%) |
May 16, 2011 | 22.36 | 22.72 | 22.09 | 22.16 | 573,528 | -0.21(-0.94%) |
May 13, 2011 | 22.19 | 22.40 | 22.16 | 22.37 | 388,574 | +0.31(+1.41%) |
May 12, 2011 | 22.00 | 22.35 | 21.73 | 22.06 | 599,766 | -0.01(-0.05%) |
May 11, 2011 | 23.05 | 23.28 | 21.00 | 22.07 | 1,560,718 | -0.82(-3.58%) |
May 10, 2011 | 22.75 | 23.14 | 22.35 | 22.89 | 702,405 | +0.53(+2.37%) |
May 09, 2011 | 21.90 | 22.49 | 21.79 | 22.36 | 574,099 | +0.66(+3.04%) |
May 06, 2011 | 22.21 | 22.68 | 21.28 | 21.70 | 816,254 | -0.50(-2.25%) |
May 05, 2011 | 21.97 | 22.32 | 21.67 | 22.20 | 1,334,486 | +0.23(+1.05%) |
May 04, 2011 | 22.28 | 22.40 | 21.43 | 21.97 | 1,066,169 | -0.26(-1.17%) |
May 03, 2011 | 23.04 | 23.05 | 21.98 | 22.23 | 613,039 | -0.78(-3.39%) |
May 02, 2011 | 23.06 | 23.05 | 22.91 | 23.01 | 576,866 | -0.31(-1.33%) |
Apr 29, 2011 | 23.62 | 23.62 | 23.17 | 23.32 | 417,160 | -0.20(-0.85%) |
Apr 28, 2011 | 22.98 | 24.00 | 22.98 | 23.52 | 713,756 | +0.49(+2.13%) |
Apr 27, 2011 | 23.07 | 23.13 | 22.94 | 23.03 | 791,170 | -0.17(-0.73%) |
Apr 26, 2011 | 22.99 | 23.20 | 22.94 | 23.20 | 393,902 | +0.29(+1.27%) |
Apr 25, 2011 | 22.75 | 23.13 | 22.75 | 22.91 | 717,713 | +0.02(+0.09%) |
Apr 21, 2011 | 22.05 | 23.01 | 22.05 | 22.89 | 932,336 | +0.83(+3.76%) |
Apr 20, 2011 | 21.50 | 22.15 | 21.50 | 22.06 | 1,343,518 | +0.69(+3.23%) |
Apr 19, 2011 | 20.10 | 21.49 | 20.10 | 21.37 | 1,058,924 | +0.97(+4.75%) |
Apr 18, 2011 | 20.34 | 20.51 | 19.97 | 20.40 | 231,061 | -0.15(-0.73%) |
Apr 15, 2011 | 20.50 | 20.58 | 20.28 | 20.55 | 281,362 | -0.05(-0.24%) |
Apr 14, 2011 | 19.80 | 20.82 | 19.80 | 20.60 | 580,332 | -0.34(-1.62%) |
Apr 13, 2011 | 20.41 | 21.09 | 20.36 | 20.94 | 819,592 | +0.67(+3.31%) |
Apr 12, 2011 | 20.66 | 20.75 | 20.11 | 20.27 | 339,995 | -0.63(-3.01%) |
Apr 11, 2011 | 21.00 | 21.13 | 20.65 | 20.90 | 377,408 | -0.23(-1.09%) |
Apr 08, 2011 | 21.54 | 21.54 | 21.04 | 21.13 | 709,867 | -0.19(-0.89%) |
Apr 07, 2011 | 21.92 | 21.92 | 21.26 | 21.32 | 245,373 | -0.58(-2.65%) |
Apr 06, 2011 | 22.16 | 22.24 | 21.77 | 21.90 | 363,613 | -0.27(-1.22%) |
Apr 05, 2011 | 22.10 | 22.21 | 21.95 | 22.17 | 416,930 | +0.09(+0.41%) |
Apr 04, 2011 | 22.10 | 22.16 | 21.94 | 22.08 | 488,744 | +0.04(+0.18%) |