Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 20.20 | 20.67 | 20.11 | 20.19 | 341,599 | -0.04(-0.19%) |
Jun 29, 2011 | 19.56 | 20.31 | 19.45 | 20.23 | 527,466 | +0.85(+4.40%) |
Jun 28, 2011 | 19.75 | 19.75 | 19.23 | 19.38 | 326,550 | -0.20(-1.04%) |
Jun 27, 2011 | 19.38 | 19.90 | 19.34 | 19.58 | 775,628 | +0.40(+2.07%) |
Jun 24, 2011 | 19.52 | 19.71 | 19.02 | 19.19 | 2,271,092 | -0.31(-1.59%) |
Jun 23, 2011 | 18.57 | 19.56 | 18.32 | 19.50 | 1,131,144 | +0.81(+4.36%) |
Jun 22, 2011 | 18.39 | 18.78 | 17.89 | 18.68 | 694,459 | +0.06(+0.31%) |
Jun 21, 2011 | 18.55 | 18.71 | 18.29 | 18.62 | 382,253 | +0.17(+0.95%) |
Jun 20, 2011 | 18.51 | 18.54 | 18.42 | 18.45 | 415,237 | -0.14(-0.73%) |
Jun 17, 2011 | 18.50 | 18.81 | 18.47 | 18.59 | 938,896 | +0.17(+0.95%) |
Jun 16, 2011 | 18.35 | 18.49 | 18.26 | 18.41 | 517,247 | +0.01(+0.05%) |
Jun 15, 2011 | 18.14 | 18.52 | 18.14 | 18.40 | 787,098 | +0.15(+0.80%) |
Jun 14, 2011 | 17.98 | 18.50 | 17.98 | 18.26 | 464,199 | +0.41(+2.28%) |
Jun 13, 2011 | 18.36 | 18.37 | 17.74 | 17.85 | 941,028 | -0.54(-2.95%) |
Jun 10, 2011 | 18.41 | 18.64 | 18.14 | 18.39 | 466,464 | -0.13(-0.68%) |
Jun 09, 2011 | 18.73 | 18.89 | 18.37 | 18.52 | 777,414 | -0.22(-1.19%) |
Jun 08, 2011 | 19.07 | 19.23 | 18.67 | 18.74 | 359,614 | -0.42(-2.17%) |
Jun 07, 2011 | 19.49 | 19.57 | 19.14 | 19.16 | 448,584 | -0.15(-0.75%) |
Jun 06, 2011 | 19.54 | 19.60 | 19.16 | 19.30 | 572,990 | -0.33(-1.68%) |
Jun 03, 2011 | 19.86 | 19.86 | 19.50 | 19.63 | 363,400 | -1.63(-7.66%) |
May 24, 2011 | 21.48 | 21.56 | 21.13 | 21.26 | 438,015 | -0.14(-0.63%) |
May 23, 2011 | 21.96 | 22.04 | 21.38 | 21.40 | 728,570 | -0.81(-3.67%) |
May 20, 2011 | 22.56 | 22.80 | 22.20 | 22.21 | 539,160 | -0.45(-1.97%) |
May 19, 2011 | 23.08 | 23.37 | 22.57 | 22.66 | 496,084 | -0.42(-1.81%) |
May 18, 2011 | 23.23 | 23.41 | 23.02 | 23.07 | 412,817 | -0.17(-0.75%) |
May 17, 2011 | 23.45 | 23.64 | 23.17 | 23.25 | 455,137 | -0.29(-1.24%) |
May 16, 2011 | 23.59 | 23.79 | 23.50 | 23.54 | 431,725 | -0.09(-0.37%) |
May 13, 2011 | 24.06 | 24.22 | 23.58 | 23.62 | 333,054 | -0.36(-1.49%) |
May 12, 2011 | 23.95 | 24.23 | 23.89 | 23.98 | 486,599 | -0.16(-0.64%) |
May 11, 2011 | 24.65 | 24.65 | 24.09 | 24.14 | 443,455 | -0.30(-1.23%) |
May 10, 2011 | 24.61 | 24.94 | 24.33 | 24.44 | 629,421 | -0.15(-0.59%) |
May 09, 2011 | 24.70 | 24.70 | 24.00 | 24.58 | 584,474 | -0.12(-0.47%) |
May 06, 2011 | 25.02 | 25.19 | 24.45 | 24.70 | 735,551 | -0.08(-0.31%) |
May 05, 2011 | 24.34 | 25.44 | 24.23 | 24.78 | 1,173,997 | +0.30(+1.23%) |
May 04, 2011 | 24.68 | 25.12 | 24.30 | 24.48 | 516,636 | -0.70(-2.77%) |
May 03, 2011 | 25.25 | 25.52 | 24.41 | 25.17 | 466,823 | -0.10(-0.38%) |
May 02, 2011 | 25.22 | 25.27 | 25.13 | 25.27 | 260,057 | -0.04(-0.15%) |
Apr 29, 2011 | 25.48 | 25.67 | 25.20 | 25.31 | 414,795 | -0.04(-0.15%) |
Apr 28, 2011 | 25.33 | 25.48 | 25.13 | 25.35 | 275,790 | -0.04(-0.15%) |
Apr 27, 2011 | 24.98 | 25.39 | 24.81 | 25.39 | 400,091 | +0.38(+1.51%) |
Apr 26, 2011 | 24.73 | 25.04 | 24.73 | 25.01 | 256,907 | +0.31(+1.26%) |
Apr 25, 2011 | 24.52 | 24.84 | 24.47 | 24.70 | 412,278 | +0.34(+1.39%) |
Apr 21, 2011 | 24.09 | 24.44 | 23.86 | 24.36 | 267,678 | +0.47(+1.99%) |
Apr 20, 2011 | 23.75 | 23.92 | 23.53 | 23.89 | 289,664 | +0.29(+1.23%) |
Apr 19, 2011 | 23.66 | 23.71 | 23.50 | 23.60 | 579,590 | +0.04(+0.16%) |
Apr 18, 2011 | 23.77 | 23.92 | 23.53 | 23.56 | 616,175 | -0.40(-1.66%) |
Apr 15, 2011 | 24.23 | 24.28 | 23.74 | 23.95 | 751,938 | -0.20(-0.84%) |
Apr 14, 2011 | 24.24 | 24.51 | 24.04 | 24.16 | 729,724 | -0.13(-0.52%) |
Apr 13, 2011 | 25.16 | 25.16 | 24.20 | 24.28 | 928,590 | -0.70(-2.79%) |
Apr 12, 2011 | 25.71 | 25.90 | 24.91 | 24.98 | 920,577 | -0.92(-3.55%) |
Apr 11, 2011 | 26.25 | 26.32 | 25.61 | 25.90 | 1,106,718 | -0.31(-1.18%) |
Apr 08, 2011 | 26.20 | 26.36 | 26.02 | 26.21 | 700,163 | +0.05(+0.18%) |
Apr 07, 2011 | 26.19 | 26.33 | 25.96 | 26.16 | 509,905 | -0.09(-0.33%) |
Apr 06, 2011 | 25.97 | 26.25 | 25.97 | 26.25 | 386,621 | +0.45(+1.73%) |
Apr 05, 2011 | 25.19 | 25.94 | 25.11 | 25.80 | 1,003,233 | +0.61(+2.42%) |
Apr 04, 2011 | 25.17 | 25.48 | 25.03 | 25.19 | 301,223 | +0.04(+0.15%) |