Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 23.32 | 23.51 | 23.31 | 23.35 | 635,364 | +0.12(+0.51%) |
Jun 29, 2011 | 23.22 | 23.38 | 23.05 | 23.23 | 598,969 | +0.16(+0.71%) |
Jun 28, 2011 | 22.78 | 23.12 | 22.68 | 23.07 | 830,819 | +0.40(+1.77%) |
Jun 27, 2011 | 22.32 | 22.76 | 22.32 | 22.67 | 706,091 | +0.26(+1.14%) |
Jun 24, 2011 | 22.31 | 22.49 | 22.31 | 22.41 | 931,337 | +0.17(+0.77%) |
Jun 23, 2011 | 22.03 | 22.28 | 21.95 | 22.24 | 402,109 | -0.03(-0.15%) |
Jun 22, 2011 | 22.13 | 22.41 | 22.12 | 22.28 | 593,422 | +0.08(+0.36%) |
Jun 21, 2011 | 22.03 | 22.24 | 22.01 | 22.20 | 470,848 | +0.23(+1.05%) |
Jun 20, 2011 | 21.96 | 22.00 | 21.88 | 21.97 | 371,739 | +0.20(+0.91%) |
Jun 17, 2011 | 21.87 | 21.97 | 21.72 | 21.77 | 863,304 | +0.06(+0.27%) |
Jun 16, 2011 | 21.80 | 21.86 | 21.49 | 21.71 | 623,355 | -0.07(-0.33%) |
Jun 15, 2011 | 22.29 | 22.38 | 21.72 | 21.78 | 624,170 | -0.72(-3.21%) |
Jun 14, 2011 | 22.41 | 22.53 | 22.33 | 22.51 | 494,124 | +0.30(+1.36%) |
Jun 13, 2011 | 22.15 | 22.69 | 22.10 | 22.20 | 1,013,863 | +0.07(+0.33%) |
Jun 10, 2011 | 22.35 | 22.35 | 22.07 | 22.13 | 422,436 | -0.24(-1.09%) |
Jun 09, 2011 | 22.12 | 22.47 | 22.03 | 22.37 | 525,859 | +0.31(+1.40%) |
Jun 08, 2011 | 22.10 | 22.17 | 22.01 | 22.07 | 404,917 | -0.06(-0.27%) |
Jun 07, 2011 | 22.01 | 22.31 | 22.01 | 22.12 | 593,093 | +0.35(+1.60%) |
Jun 06, 2011 | 22.05 | 22.07 | 21.78 | 21.78 | 465,578 | -0.33(-1.49%) |
Jun 03, 2011 | 22.15 | 22.30 | 22.09 | 22.10 | 569,273 | -0.60(-2.63%) |
May 24, 2011 | 22.81 | 23.01 | 22.64 | 22.70 | 459,367 | -0.15(-0.66%) |
May 23, 2011 | 22.84 | 22.95 | 22.56 | 22.85 | 793,958 | -0.23(-1.00%) |
May 20, 2011 | 23.29 | 23.31 | 23.00 | 23.08 | 350,094 | -0.21(-0.90%) |
May 19, 2011 | 23.28 | 23.43 | 23.15 | 23.29 | 662,308 | +0.14(+0.62%) |
May 18, 2011 | 23.03 | 23.16 | 22.95 | 23.15 | 603,199 | +0.18(+0.77%) |
May 17, 2011 | 23.14 | 23.21 | 22.83 | 22.97 | 727,248 | -0.26(-1.10%) |
May 16, 2011 | 23.12 | 23.39 | 23.02 | 23.23 | 787,338 | +0.00(+0.00%) |
May 13, 2011 | 23.46 | 23.48 | 23.15 | 23.23 | 602,747 | -0.20(-0.87%) |
May 12, 2011 | 23.20 | 23.45 | 23.12 | 23.43 | 920,005 | +0.21(+0.91%) |
May 11, 2011 | 23.16 | 23.33 | 23.13 | 23.22 | 596,980 | +0.08(+0.34%) |
May 10, 2011 | 22.89 | 23.22 | 22.87 | 23.14 | 594,949 | +0.33(+1.46%) |
May 09, 2011 | 22.64 | 22.82 | 22.54 | 22.81 | 670,305 | +0.18(+0.81%) |
May 06, 2011 | 22.80 | 22.90 | 22.50 | 22.63 | 598,691 | +0.09(+0.40%) |
May 05, 2011 | 22.25 | 22.77 | 22.24 | 22.54 | 714,282 | +0.11(+0.49%) |
May 04, 2011 | 22.63 | 22.72 | 22.33 | 22.43 | 533,071 | -0.16(-0.69%) |
May 03, 2011 | 22.43 | 22.71 | 22.43 | 22.58 | 790,728 | +0.02(+0.09%) |
May 02, 2011 | 22.54 | 22.59 | 22.52 | 22.56 | 398,917 | +0.04(+0.17%) |
Apr 29, 2011 | 22.65 | 22.72 | 22.45 | 22.52 | 591,517 | -0.14(-0.60%) |
Apr 28, 2011 | 22.75 | 22.86 | 22.61 | 22.66 | 660,832 | -0.08(-0.37%) |
Apr 27, 2011 | 22.63 | 22.79 | 22.32 | 22.75 | 834,511 | +0.20(+0.90%) |
Apr 26, 2011 | 22.48 | 22.62 | 22.43 | 22.54 | 502,274 | +0.16(+0.70%) |
Apr 25, 2011 | 22.45 | 22.50 | 22.31 | 22.39 | 707,003 | -0.25(-1.12%) |
Apr 21, 2011 | 22.99 | 22.99 | 22.39 | 22.64 | 1,101,130 | -0.50(-2.17%) |
Apr 20, 2011 | 23.25 | 23.53 | 23.13 | 23.14 | 937,475 | +0.22(+0.97%) |
Apr 19, 2011 | 22.67 | 22.99 | 22.67 | 22.92 | 458,885 | +0.25(+1.12%) |
Apr 18, 2011 | 22.65 | 22.85 | 22.56 | 22.67 | 485,523 | -0.35(-1.50%) |
Apr 15, 2011 | 22.87 | 23.12 | 22.86 | 23.01 | 356,426 | +0.14(+0.63%) |
Apr 14, 2011 | 22.80 | 22.99 | 22.69 | 22.87 | 573,130 | -0.03(-0.14%) |
Apr 13, 2011 | 22.83 | 23.00 | 22.69 | 22.90 | 1,356,314 | +0.23(+1.01%) |
Apr 12, 2011 | 22.74 | 22.86 | 22.62 | 22.67 | 502,702 | -0.22(-0.94%) |
Apr 11, 2011 | 23.11 | 23.11 | 22.72 | 22.89 | 813,122 | -0.19(-0.82%) |
Apr 08, 2011 | 23.57 | 23.63 | 22.89 | 23.08 | 835,999 | -0.39(-1.67%) |
Apr 07, 2011 | 23.74 | 23.83 | 23.46 | 23.47 | 688,215 | -0.33(-1.40%) |
Apr 06, 2011 | 24.00 | 24.07 | 23.70 | 23.80 | 442,415 | -0.06(-0.25%) |
Apr 05, 2011 | 23.90 | 24.08 | 23.77 | 23.86 | 693,571 | -0.05(-0.22%) |
Apr 04, 2011 | 24.02 | 24.02 | 23.71 | 23.91 | 450,526 | -0.07(-0.30%) |