Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 23.32 | 23.55 | 23.23 | 23.29 | 961,656 | +0.00(+0.00%) |
Jun 29, 2011 | 23.14 | 23.30 | 22.91 | 23.29 | 699,277 | +0.24(+1.02%) |
Jun 28, 2011 | 22.91 | 23.06 | 22.73 | 23.05 | 588,642 | +0.19(+0.83%) |
Jun 27, 2011 | 22.68 | 22.95 | 22.68 | 22.86 | 555,719 | +0.17(+0.75%) |
Jun 24, 2011 | 22.71 | 22.93 | 22.54 | 22.69 | 1,569,151 | +0.00(+0.00%) |
Jun 23, 2011 | 22.82 | 22.87 | 22.37 | 22.69 | 707,767 | -0.37(-1.62%) |
Jun 22, 2011 | 23.00 | 23.27 | 22.91 | 23.06 | 486,822 | -0.01(-0.03%) |
Jun 21, 2011 | 22.91 | 23.10 | 22.72 | 23.07 | 676,443 | +0.32(+1.41%) |
Jun 20, 2011 | 22.85 | 22.85 | 22.72 | 22.75 | 793,466 | +0.35(+1.58%) |
Jun 17, 2011 | 22.47 | 22.60 | 22.29 | 22.39 | 1,348,700 | +0.05(+0.21%) |
Jun 16, 2011 | 22.36 | 22.75 | 22.14 | 22.35 | 829,981 | -0.01(-0.03%) |
Jun 15, 2011 | 22.53 | 22.62 | 22.17 | 22.35 | 658,511 | -0.36(-1.59%) |
Jun 14, 2011 | 22.54 | 22.82 | 22.49 | 22.72 | 469,083 | +0.35(+1.58%) |
Jun 13, 2011 | 22.45 | 22.72 | 22.29 | 22.36 | 508,493 | -0.06(-0.26%) |
Jun 10, 2011 | 22.65 | 22.69 | 22.14 | 22.42 | 1,094,962 | -0.33(-1.44%) |
Jun 09, 2011 | 22.83 | 22.89 | 22.59 | 22.75 | 646,491 | -0.05(-0.20%) |
Jun 08, 2011 | 22.68 | 22.98 | 22.58 | 22.79 | 507,508 | +0.08(+0.35%) |
Jun 07, 2011 | 22.58 | 22.97 | 22.51 | 22.72 | 595,927 | +0.23(+1.02%) |
Jun 06, 2011 | 22.60 | 22.73 | 22.47 | 22.49 | 553,269 | -0.12(-0.52%) |
Jun 03, 2011 | 22.33 | 22.77 | 22.26 | 22.60 | 432,237 | +0.28(+1.23%) |
May 24, 2011 | 22.44 | 22.89 | 22.22 | 22.33 | 696,276 | +0.05(+0.21%) |
May 23, 2011 | 22.22 | 22.47 | 22.11 | 22.28 | 694,539 | -0.22(-0.99%) |
May 20, 2011 | 22.64 | 22.71 | 22.45 | 22.51 | 703,064 | -0.24(-1.07%) |
May 19, 2011 | 22.77 | 22.87 | 22.57 | 22.75 | 870,525 | +0.09(+0.38%) |
May 18, 2011 | 22.45 | 22.85 | 22.28 | 22.66 | 1,040,971 | +0.32(+1.44%) |
May 17, 2011 | 22.18 | 22.47 | 22.18 | 22.34 | 703,130 | +0.05(+0.24%) |
May 16, 2011 | 22.30 | 22.49 | 22.09 | 22.29 | 590,574 | -0.04(-0.18%) |
May 13, 2011 | 22.60 | 22.65 | 22.18 | 22.33 | 692,049 | -0.26(-1.14%) |
May 12, 2011 | 22.40 | 22.63 | 22.29 | 22.59 | 946,398 | +0.10(+0.46%) |
May 11, 2011 | 23.21 | 23.21 | 22.46 | 22.48 | 974,777 | -0.32(-1.42%) |
May 10, 2011 | 22.64 | 22.81 | 22.57 | 22.81 | 696,370 | +0.27(+1.21%) |
May 09, 2011 | 22.44 | 22.65 | 22.33 | 22.53 | 346,553 | +0.06(+0.29%) |
May 06, 2011 | 22.88 | 22.91 | 22.42 | 22.47 | 609,918 | -0.27(-1.17%) |
May 05, 2011 | 22.35 | 22.89 | 22.24 | 22.73 | 803,759 | +0.27(+1.21%) |
May 04, 2011 | 22.63 | 22.73 | 22.23 | 22.46 | 580,550 | -0.14(-0.60%) |
May 03, 2011 | 22.73 | 22.92 | 22.37 | 22.60 | 664,102 | -0.13(-0.57%) |
May 02, 2011 | 22.68 | 22.82 | 22.55 | 22.73 | 641,352 | -0.09(-0.40%) |
Apr 29, 2011 | 22.94 | 22.94 | 22.44 | 22.82 | 487,087 | -0.01(-0.03%) |
Apr 28, 2011 | 22.40 | 23.17 | 22.40 | 22.83 | 944,884 | +0.40(+1.79%) |
Apr 27, 2011 | 22.72 | 23.33 | 22.35 | 22.42 | 657,714 | +0.08(+0.38%) |
Apr 26, 2011 | 22.20 | 22.48 | 22.08 | 22.34 | 480,909 | +0.21(+0.97%) |
Apr 25, 2011 | 21.88 | 22.18 | 21.85 | 22.12 | 345,663 | +0.10(+0.44%) |
Apr 21, 2011 | 22.07 | 22.09 | 21.78 | 22.03 | 536,670 | +0.06(+0.27%) |
Apr 20, 2011 | 21.83 | 22.01 | 21.62 | 21.97 | 579,578 | +0.36(+1.65%) |
Apr 19, 2011 | 21.37 | 21.69 | 21.27 | 21.61 | 480,752 | +0.27(+1.25%) |
Apr 18, 2011 | 21.23 | 21.40 | 21.14 | 21.35 | 649,653 | -0.07(-0.33%) |
Apr 15, 2011 | 21.12 | 21.49 | 20.94 | 21.42 | 805,842 | +0.21(+1.01%) |
Apr 14, 2011 | 20.85 | 21.24 | 20.83 | 21.20 | 654,051 | +0.23(+1.11%) |
Apr 13, 2011 | 21.21 | 21.30 | 20.95 | 20.97 | 567,429 | -0.19(-0.92%) |
Apr 12, 2011 | 21.05 | 21.35 | 21.01 | 21.16 | 1,136,280 | -0.02(-0.09%) |
Apr 11, 2011 | 21.03 | 21.35 | 21.03 | 21.18 | 812,573 | +0.18(+0.83%) |
Apr 08, 2011 | 21.06 | 21.10 | 20.94 | 21.01 | 876,788 | +0.01(+0.03%) |
Apr 07, 2011 | 21.30 | 21.30 | 20.94 | 21.00 | 563,245 | -0.29(-1.34%) |
Apr 06, 2011 | 21.47 | 21.47 | 21.18 | 21.29 | 725,036 | -0.06(-0.30%) |
Apr 05, 2011 | 21.39 | 21.42 | 21.27 | 21.35 | 511,260 | -0.03(-0.15%) |
Apr 04, 2011 | 21.43 | 21.68 | 21.38 | 21.38 | 790,292 | -0.01(-0.03%) |