Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 22.54 | 22.70 | 22.38 | 22.56 | 283,500 | +0.04(+0.18%) |
Jun 29, 2011 | 23.62 | 23.63 | 22.41 | 22.52 | 349,798 | -1.08(-4.58%) |
Jun 28, 2011 | 23.02 | 23.71 | 23.00 | 23.60 | 361,199 | +0.55(+2.39%) |
Jun 27, 2011 | 22.80 | 23.12 | 22.49 | 23.05 | 333,525 | +0.21(+0.92%) |
Jun 24, 2011 | 22.90 | 23.29 | 22.58 | 22.84 | 786,676 | -0.05(-0.22%) |
Jun 23, 2011 | 22.25 | 22.96 | 22.23 | 22.89 | 528,603 | +0.28(+1.24%) |
Jun 22, 2011 | 22.65 | 23.16 | 22.49 | 22.61 | 227,019 | -0.11(-0.48%) |
Jun 21, 2011 | 22.37 | 22.81 | 22.18 | 22.72 | 251,381 | +0.58(+2.62%) |
Jun 20, 2011 | 22.00 | 22.19 | 21.97 | 22.14 | 199,344 | +0.61(+2.83%) |
Jun 17, 2011 | 21.76 | 22.17 | 21.53 | 21.53 | 817,484 | +0.00(+0.00%) |
Jun 16, 2011 | 21.24 | 22.19 | 21.24 | 21.53 | 448,481 | +0.39(+1.84%) |
Jun 15, 2011 | 21.33 | 21.50 | 20.90 | 21.14 | 609,875 | -0.50(-2.31%) |
Jun 14, 2011 | 21.34 | 21.84 | 21.26 | 21.64 | 380,251 | +0.58(+2.75%) |
Jun 13, 2011 | 21.74 | 21.81 | 20.90 | 21.06 | 792,394 | -0.65(-2.99%) |
Jun 10, 2011 | 21.99 | 22.01 | 21.24 | 21.71 | 284,746 | -0.39(-1.76%) |
Jun 09, 2011 | 22.09 | 22.44 | 22.01 | 22.10 | 145,155 | +0.08(+0.36%) |
Jun 08, 2011 | 22.27 | 22.40 | 22.00 | 22.02 | 188,204 | -0.41(-1.83%) |
Jun 07, 2011 | 22.65 | 23.00 | 22.42 | 22.43 | 136,578 | -0.16(-0.71%) |
Jun 06, 2011 | 23.44 | 23.50 | 22.50 | 22.59 | 274,060 | -0.85(-3.63%) |
Jun 03, 2011 | 23.21 | 23.79 | 23.09 | 23.44 | 143,262 | +0.47(+2.05%) |
May 24, 2011 | 23.28 | 23.55 | 22.95 | 22.97 | 198,097 | -0.25(-1.08%) |
May 23, 2011 | 23.27 | 23.63 | 23.16 | 23.22 | 147,476 | -0.36(-1.53%) |
May 20, 2011 | 23.73 | 23.92 | 23.54 | 23.58 | 211,147 | -0.12(-0.51%) |
May 19, 2011 | 23.42 | 23.77 | 23.18 | 23.70 | 308,287 | +0.49(+2.11%) |
May 18, 2011 | 22.47 | 23.29 | 22.43 | 23.21 | 239,928 | +0.75(+3.34%) |
May 17, 2011 | 22.49 | 22.75 | 22.33 | 22.46 | 390,726 | -0.26(-1.14%) |
May 16, 2011 | 22.32 | 22.97 | 22.32 | 22.72 | 300,421 | +0.19(+0.84%) |
May 13, 2011 | 22.50 | 22.72 | 22.32 | 22.53 | 289,622 | +0.01(+0.04%) |
May 12, 2011 | 21.92 | 22.61 | 21.69 | 22.52 | 267,271 | +0.50(+2.27%) |
May 11, 2011 | 22.06 | 22.45 | 21.74 | 22.02 | 307,953 | -0.18(-0.81%) |
May 10, 2011 | 22.69 | 22.69 | 22.13 | 22.20 | 243,646 | -0.34(-1.51%) |
May 09, 2011 | 22.24 | 22.66 | 22.12 | 22.54 | 197,621 | +0.17(+0.76%) |
May 06, 2011 | 23.12 | 23.22 | 22.33 | 22.37 | 213,201 | -0.45(-1.97%) |
May 05, 2011 | 22.38 | 23.22 | 22.33 | 22.82 | 275,879 | +0.24(+1.06%) |
May 04, 2011 | 22.28 | 22.79 | 22.08 | 22.58 | 377,578 | +0.31(+1.39%) |
May 03, 2011 | 22.98 | 22.99 | 22.03 | 22.27 | 431,183 | -0.79(-3.43%) |
May 02, 2011 | 23.03 | 23.08 | 23.01 | 23.06 | 328,871 | -0.85(-3.55%) |
Apr 29, 2011 | 23.81 | 24.01 | 22.86 | 23.91 | 608,117 | -0.31(-1.28%) |
Apr 28, 2011 | 25.64 | 25.64 | 23.26 | 24.22 | 1,113,528 | -1.58(-6.12%) |
Apr 27, 2011 | 25.85 | 26.01 | 25.63 | 25.80 | 356,452 | -0.02(-0.08%) |
Apr 26, 2011 | 25.78 | 25.91 | 25.63 | 25.82 | 568,309 | +0.15(+0.58%) |
Apr 25, 2011 | 25.54 | 25.79 | 25.37 | 25.67 | 96,901 | +0.27(+1.06%) |
Apr 21, 2011 | 26.30 | 26.30 | 25.19 | 25.40 | 138,521 | -0.65(-2.50%) |
Apr 20, 2011 | 26.24 | 26.65 | 25.87 | 26.05 | 191,154 | +0.36(+1.40%) |
Apr 19, 2011 | 24.92 | 25.74 | 24.90 | 25.69 | 347,304 | +0.95(+3.84%) |
Apr 18, 2011 | 24.28 | 24.78 | 24.22 | 24.74 | 180,426 | +0.02(+0.08%) |
Apr 15, 2011 | 24.50 | 24.89 | 24.38 | 24.72 | 175,235 | +0.20(+0.82%) |
Apr 14, 2011 | 24.18 | 24.63 | 24.18 | 24.52 | 241,396 | +0.01(+0.04%) |
Apr 13, 2011 | 24.70 | 24.75 | 24.01 | 24.51 | 134,283 | -0.01(-0.04%) |
Apr 12, 2011 | 24.35 | 24.75 | 24.09 | 24.52 | 262,059 | -0.10(-0.41%) |
Apr 11, 2011 | 24.58 | 24.72 | 24.44 | 24.62 | 150,664 | +0.10(+0.41%) |
Apr 08, 2011 | 25.19 | 25.22 | 24.40 | 24.52 | 203,560 | -0.43(-1.72%) |
Apr 07, 2011 | 24.68 | 25.28 | 24.68 | 24.95 | 173,015 | +0.34(+1.38%) |
Apr 06, 2011 | 24.74 | 24.92 | 24.17 | 24.61 | 262,721 | +0.01(+0.04%) |
Apr 05, 2011 | 24.25 | 24.88 | 23.84 | 24.60 | 239,735 | +0.05(+0.20%) |
Apr 04, 2011 | 24.35 | 24.62 | 24.01 | 24.55 | 353,599 | +0.24(+0.99%) |