Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 22.62 | 22.76 | 22.41 | 22.55 | 207,203 | +0.05(+0.22%) |
Jun 29, 2011 | 22.77 | 22.77 | 22.37 | 22.50 | 83,686 | -0.13(-0.57%) |
Jun 28, 2011 | 22.11 | 22.79 | 22.11 | 22.63 | 252,155 | +0.52(+2.35%) |
Jun 27, 2011 | 21.96 | 22.37 | 21.83 | 22.11 | 102,980 | +0.20(+0.91%) |
Jun 24, 2011 | 22.05 | 22.10 | 21.75 | 21.91 | 513,609 | -0.10(-0.45%) |
Jun 23, 2011 | 21.78 | 22.15 | 21.26 | 22.01 | 211,198 | +0.14(+0.64%) |
Jun 22, 2011 | 22.26 | 22.32 | 21.70 | 21.87 | 153,958 | -0.47(-2.10%) |
Jun 21, 2011 | 22.22 | 22.76 | 22.21 | 22.34 | 216,375 | +0.37(+1.68%) |
Jun 20, 2011 | 22.15 | 22.21 | 21.67 | 21.97 | 231,852 | +0.09(+0.41%) |
Jun 17, 2011 | 22.58 | 22.58 | 21.62 | 21.88 | 666,049 | -0.49(-2.19%) |
Jun 16, 2011 | 22.95 | 22.99 | 22.12 | 22.37 | 207,682 | -0.52(-2.27%) |
Jun 15, 2011 | 23.49 | 23.49 | 22.74 | 22.89 | 143,642 | -0.77(-3.25%) |
Jun 14, 2011 | 23.04 | 23.80 | 22.94 | 23.66 | 224,666 | +0.92(+4.05%) |
Jun 13, 2011 | 23.36 | 23.75 | 22.56 | 22.74 | 243,541 | -0.53(-2.28%) |
Jun 10, 2011 | 23.79 | 23.88 | 23.04 | 23.27 | 204,605 | -0.61(-2.55%) |
Jun 09, 2011 | 24.09 | 24.59 | 23.72 | 23.88 | 320,292 | -0.14(-0.58%) |
Jun 08, 2011 | 23.82 | 24.20 | 23.53 | 24.02 | 181,718 | +0.02(+0.08%) |
Jun 07, 2011 | 24.09 | 24.20 | 23.11 | 24.00 | 179,011 | +0.55(+2.35%) |
Jun 06, 2011 | 23.55 | 23.61 | 23.13 | 23.45 | 135,990 | -0.15(-0.64%) |
Jun 03, 2011 | 23.65 | 23.91 | 23.50 | 23.60 | 119,802 | +2.94(+14.23%) |
May 24, 2011 | 20.99 | 20.99 | 20.44 | 20.66 | 172,330 | -0.20(-0.96%) |
May 23, 2011 | 21.53 | 21.53 | 20.84 | 20.86 | 118,401 | -0.97(-4.44%) |
May 20, 2011 | 22.00 | 22.10 | 21.74 | 21.83 | 119,117 | -0.28(-1.27%) |
May 19, 2011 | 22.19 | 22.23 | 21.48 | 22.11 | 116,681 | +0.09(+0.41%) |
May 18, 2011 | 22.12 | 22.35 | 21.88 | 22.02 | 66,193 | -0.01(-0.05%) |
May 17, 2011 | 21.71 | 22.21 | 21.69 | 22.03 | 134,674 | +0.07(+0.32%) |
May 16, 2011 | 21.93 | 22.32 | 21.84 | 21.96 | 87,047 | -0.05(-0.23%) |
May 13, 2011 | 23.12 | 23.14 | 21.98 | 22.01 | 105,519 | -1.01(-4.39%) |
May 12, 2011 | 22.26 | 23.08 | 22.26 | 23.02 | 140,273 | +0.60(+2.68%) |
May 11, 2011 | 22.18 | 22.58 | 22.18 | 22.42 | 140,280 | +0.24(+1.08%) |
May 10, 2011 | 22.38 | 22.38 | 21.66 | 22.18 | 223,816 | -0.06(-0.27%) |
May 09, 2011 | 22.85 | 22.85 | 21.48 | 22.24 | 395,639 | -0.76(-3.30%) |
May 06, 2011 | 22.97 | 23.64 | 22.85 | 23.00 | 180,053 | +0.00(+0.00%) |
May 05, 2011 | 23.76 | 23.76 | 22.91 | 23.00 | 156,012 | -0.65(-2.75%) |
May 04, 2011 | 23.62 | 23.72 | 23.17 | 23.65 | 204,398 | +0.05(+0.21%) |
May 03, 2011 | 23.64 | 24.09 | 23.51 | 23.60 | 105,383 | -0.10(-0.42%) |
May 02, 2011 | 23.62 | 23.73 | 23.60 | 23.70 | 147,265 | +0.42(+1.80%) |
Apr 29, 2011 | 23.79 | 24.07 | 23.00 | 23.28 | 161,490 | -0.45(-1.90%) |
Apr 28, 2011 | 24.00 | 24.28 | 23.65 | 23.73 | 167,502 | -0.08(-0.34%) |
Apr 27, 2011 | 24.00 | 24.09 | 23.64 | 23.81 | 162,291 | -0.20(-0.83%) |
Apr 26, 2011 | 23.42 | 24.27 | 23.28 | 24.01 | 139,441 | +0.67(+2.87%) |
Apr 25, 2011 | 23.54 | 23.59 | 23.15 | 23.34 | 51,152 | -0.23(-0.98%) |
Apr 21, 2011 | 23.97 | 23.97 | 23.50 | 23.57 | 35,817 | -0.30(-1.26%) |
Apr 20, 2011 | 24.06 | 24.24 | 23.79 | 23.87 | 94,915 | +0.15(+0.63%) |
Apr 19, 2011 | 23.48 | 24.09 | 23.48 | 23.72 | 122,817 | +0.32(+1.37%) |
Apr 18, 2011 | 24.00 | 24.00 | 22.59 | 23.40 | 213,430 | -0.95(-3.90%) |
Apr 15, 2011 | 24.49 | 24.51 | 24.07 | 24.35 | 139,611 | -0.21(-0.86%) |
Apr 14, 2011 | 24.44 | 24.68 | 24.12 | 24.56 | 55,788 | -0.12(-0.49%) |
Apr 13, 2011 | 24.62 | 25.24 | 24.41 | 24.68 | 231,983 | +0.21(+0.86%) |
Apr 12, 2011 | 24.24 | 24.67 | 24.24 | 24.47 | 95,567 | +0.13(+0.53%) |
Apr 11, 2011 | 24.41 | 24.53 | 24.15 | 24.34 | 81,848 | -0.06(-0.25%) |
Apr 08, 2011 | 24.92 | 24.92 | 24.15 | 24.40 | 96,371 | -0.34(-1.37%) |
Apr 07, 2011 | 24.89 | 24.97 | 24.53 | 24.74 | 92,835 | -0.11(-0.44%) |
Apr 06, 2011 | 24.48 | 24.94 | 24.35 | 24.85 | 139,578 | +0.21(+0.85%) |
Apr 05, 2011 | 24.55 | 24.95 | 24.34 | 24.64 | 89,609 | +0.04(+0.16%) |
Apr 04, 2011 | 24.76 | 24.87 | 24.41 | 24.60 | 87,540 | -0.25(-1.01%) |