Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 22.55 | 22.86 | 22.44 | 22.80 | 443,119 | +0.25(+1.11%) |
Jun 29, 2011 | 22.50 | 22.66 | 22.35 | 22.55 | 351,754 | +0.10(+0.45%) |
Jun 28, 2011 | 22.12 | 22.55 | 22.08 | 22.45 | 525,653 | +0.45(+2.05%) |
Jun 27, 2011 | 21.85 | 22.12 | 21.65 | 22.00 | 1,048,041 | -0.09(-0.41%) |
Jun 24, 2011 | 22.70 | 22.70 | 22.06 | 22.09 | 760,072 | -0.56(-2.47%) |
Jun 23, 2011 | 22.93 | 23.00 | 22.39 | 22.65 | 948,214 | -0.57(-2.43%) |
Jun 22, 2011 | 23.50 | 23.95 | 23.19 | 23.21 | 577,406 | -0.36(-1.55%) |
Jun 21, 2011 | 22.83 | 23.65 | 22.50 | 23.58 | 542,517 | +0.89(+3.92%) |
Jun 20, 2011 | 22.86 | 22.96 | 22.59 | 22.69 | 618,022 | -0.23(-1.00%) |
Jun 17, 2011 | 23.37 | 23.97 | 22.82 | 22.92 | 1,006,169 | -0.27(-1.16%) |
Jun 16, 2011 | 23.31 | 23.56 | 22.83 | 23.19 | 596,154 | -0.15(-0.64%) |
Jun 15, 2011 | 23.72 | 24.06 | 23.20 | 23.34 | 509,741 | -0.67(-2.79%) |
Jun 14, 2011 | 23.80 | 24.09 | 23.66 | 24.01 | 453,894 | +0.49(+2.08%) |
Jun 13, 2011 | 23.51 | 23.76 | 23.29 | 23.52 | 447,891 | +0.11(+0.47%) |
Jun 10, 2011 | 23.29 | 23.68 | 23.03 | 23.41 | 643,832 | -0.02(-0.09%) |
Jun 09, 2011 | 23.08 | 23.62 | 22.98 | 23.43 | 424,656 | +0.43(+1.87%) |
Jun 08, 2011 | 23.38 | 23.39 | 22.85 | 23.00 | 629,939 | -0.50(-2.13%) |
Jun 07, 2011 | 23.52 | 23.88 | 23.48 | 23.50 | 353,376 | +0.03(+0.13%) |
Jun 06, 2011 | 23.92 | 24.19 | 23.25 | 23.47 | 804,343 | -0.12(-0.49%) |
Jun 03, 2011 | 23.60 | 23.84 | 23.22 | 23.59 | 675,780 | +0.77(+3.35%) |
May 24, 2011 | 23.27 | 23.27 | 22.65 | 22.82 | 610,645 | -0.45(-1.93%) |
May 23, 2011 | 23.48 | 23.53 | 23.00 | 23.27 | 609,746 | -0.70(-2.92%) |
May 20, 2011 | 24.20 | 24.42 | 23.71 | 23.97 | 713,555 | -0.23(-0.97%) |
May 19, 2011 | 23.81 | 24.51 | 23.81 | 24.20 | 728,682 | +0.49(+2.09%) |
May 18, 2011 | 23.40 | 23.82 | 23.06 | 23.71 | 424,200 | +0.30(+1.28%) |
May 17, 2011 | 22.84 | 23.51 | 22.75 | 23.41 | 552,199 | +0.39(+1.69%) |
May 16, 2011 | 23.18 | 23.40 | 22.94 | 23.02 | 391,539 | -0.36(-1.54%) |
May 13, 2011 | 23.56 | 23.81 | 23.28 | 23.38 | 349,623 | -0.22(-0.93%) |
May 12, 2011 | 23.47 | 23.98 | 23.25 | 23.60 | 474,637 | -0.01(-0.04%) |
May 11, 2011 | 23.62 | 23.88 | 23.07 | 23.61 | 358,779 | -0.16(-0.67%) |
May 10, 2011 | 23.94 | 24.10 | 23.55 | 23.77 | 313,251 | -0.01(-0.04%) |
May 09, 2011 | 23.40 | 23.83 | 23.19 | 23.78 | 299,648 | +0.32(+1.36%) |
May 06, 2011 | 23.53 | 23.75 | 23.23 | 23.46 | 426,589 | +0.28(+1.21%) |
May 05, 2011 | 23.72 | 23.99 | 23.09 | 23.18 | 624,776 | -0.77(-3.22%) |
May 04, 2011 | 24.38 | 24.43 | 23.71 | 23.95 | 313,657 | -0.40(-1.64%) |
May 03, 2011 | 24.49 | 24.80 | 24.06 | 24.35 | 562,485 | -0.25(-1.02%) |
May 02, 2011 | 24.61 | 24.80 | 24.00 | 24.60 | 705,757 | +0.46(+1.91%) |
Apr 29, 2011 | 24.17 | 24.28 | 23.87 | 24.14 | 611,226 | +0.07(+0.29%) |
Apr 28, 2011 | 24.42 | 24.45 | 23.91 | 24.07 | 745,603 | -0.52(-2.11%) |
Apr 27, 2011 | 24.49 | 24.86 | 24.40 | 24.59 | 409,992 | +0.02(+0.08%) |
Apr 26, 2011 | 24.38 | 24.91 | 24.15 | 24.57 | 2,142,395 | -0.41(-1.64%) |
Apr 25, 2011 | 24.99 | 25.25 | 24.67 | 24.98 | 1,090,775 | -0.01(-0.04%) |
Apr 21, 2011 | 24.00 | 25.94 | 23.57 | 24.99 | 2,802,660 | +3.60(+16.83%) |
Apr 20, 2011 | 21.68 | 21.83 | 21.20 | 21.39 | 886,155 | -0.02(-0.09%) |
Apr 19, 2011 | 21.44 | 21.70 | 21.23 | 21.41 | 433,656 | +0.07(+0.33%) |
Apr 18, 2011 | 21.90 | 21.93 | 21.03 | 21.34 | 395,743 | -0.83(-3.74%) |
Apr 15, 2011 | 21.36 | 22.32 | 21.36 | 22.17 | 713,163 | +0.72(+3.36%) |
Apr 14, 2011 | 20.82 | 21.45 | 20.76 | 21.45 | 547,820 | +0.40(+1.90%) |
Apr 13, 2011 | 21.00 | 21.15 | 20.85 | 21.05 | 325,317 | +0.13(+0.62%) |
Apr 12, 2011 | 20.86 | 21.09 | 20.74 | 20.92 | 392,362 | -0.12(-0.57%) |
Apr 11, 2011 | 21.24 | 21.45 | 20.99 | 21.04 | 315,279 | -0.16(-0.75%) |
Apr 08, 2011 | 21.33 | 21.41 | 21.06 | 21.20 | 485,264 | +0.05(+0.24%) |
Apr 07, 2011 | 21.32 | 21.50 | 21.00 | 21.15 | 570,883 | -0.11(-0.52%) |
Apr 06, 2011 | 21.28 | 21.38 | 21.12 | 21.26 | 451,602 | +0.12(+0.57%) |
Apr 05, 2011 | 21.25 | 21.42 | 21.01 | 21.14 | 390,404 | -0.07(-0.33%) |
Apr 04, 2011 | 20.78 | 21.38 | 20.78 | 21.21 | 553,535 | +0.51(+2.46%) |