Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 21.71 | 21.91 | 21.62 | 21.66 | 343,116 | +0.03(+0.12%) |
Jun 29, 2011 | 21.76 | 21.86 | 21.52 | 21.64 | 205,238 | -0.09(-0.40%) |
Jun 28, 2011 | 21.26 | 21.85 | 21.25 | 21.72 | 477,669 | +0.56(+2.65%) |
Jun 27, 2011 | 21.10 | 21.20 | 20.95 | 21.16 | 400,690 | +0.11(+0.52%) |
Jun 24, 2011 | 21.36 | 21.48 | 20.95 | 21.05 | 209,291 | -0.33(-1.54%) |
Jun 23, 2011 | 20.93 | 21.42 | 20.89 | 21.38 | 183,338 | +0.28(+1.32%) |
Jun 22, 2011 | 21.30 | 21.44 | 21.09 | 21.10 | 146,316 | -0.24(-1.12%) |
Jun 21, 2011 | 21.08 | 21.49 | 21.08 | 21.34 | 130,280 | +0.36(+1.69%) |
Jun 20, 2011 | 20.95 | 21.03 | 20.92 | 20.99 | 185,125 | +0.21(+0.99%) |
Jun 17, 2011 | 20.99 | 21.08 | 20.77 | 20.78 | 177,102 | -0.05(-0.22%) |
Jun 16, 2011 | 20.92 | 20.99 | 20.62 | 20.83 | 176,111 | -0.10(-0.46%) |
Jun 15, 2011 | 21.26 | 21.41 | 20.90 | 20.92 | 262,741 | -0.52(-2.41%) |
Jun 14, 2011 | 21.34 | 21.59 | 21.32 | 21.44 | 205,182 | +0.26(+1.25%) |
Jun 13, 2011 | 21.23 | 21.38 | 21.09 | 21.17 | 201,881 | -0.05(-0.24%) |
Jun 10, 2011 | 21.15 | 21.43 | 21.15 | 21.23 | 313,956 | -0.06(-0.27%) |
Jun 09, 2011 | 21.03 | 21.33 | 20.86 | 21.28 | 368,928 | +0.25(+1.17%) |
Jun 08, 2011 | 21.50 | 21.58 | 21.03 | 21.04 | 323,475 | -0.56(-2.60%) |
Jun 07, 2011 | 21.77 | 21.78 | 21.55 | 21.60 | 378,969 | -0.09(-0.42%) |
Jun 06, 2011 | 21.93 | 22.14 | 21.65 | 21.69 | 269,338 | -0.29(-1.32%) |
Jun 03, 2011 | 22.09 | 22.27 | 21.91 | 21.98 | 198,026 | -0.59(-2.63%) |
May 24, 2011 | 22.80 | 22.85 | 22.58 | 22.58 | 240,800 | -0.14(-0.63%) |
May 23, 2011 | 22.75 | 22.87 | 22.54 | 22.72 | 149,501 | -0.28(-1.21%) |
May 20, 2011 | 23.12 | 23.21 | 22.88 | 23.00 | 185,919 | -0.23(-1.00%) |
May 19, 2011 | 23.10 | 23.29 | 23.00 | 23.23 | 225,361 | +0.17(+0.76%) |
May 18, 2011 | 22.99 | 23.23 | 22.99 | 23.05 | 235,089 | +0.10(+0.42%) |
May 17, 2011 | 23.22 | 23.34 | 22.92 | 22.96 | 218,242 | -0.36(-1.55%) |
May 16, 2011 | 23.64 | 23.68 | 23.30 | 23.32 | 87,322 | -0.43(-1.79%) |
May 13, 2011 | 23.70 | 23.75 | 23.45 | 23.74 | 183,415 | -0.03(-0.11%) |
May 12, 2011 | 23.37 | 23.79 | 23.14 | 23.77 | 235,911 | +0.01(+0.03%) |
May 11, 2011 | 23.89 | 24.03 | 23.69 | 23.76 | 160,600 | -0.17(-0.70%) |
May 10, 2011 | 23.60 | 23.94 | 23.60 | 23.93 | 190,613 | +0.38(+1.62%) |
May 09, 2011 | 23.54 | 23.67 | 23.41 | 23.55 | 247,859 | -0.05(-0.19%) |
May 06, 2011 | 23.91 | 23.99 | 23.45 | 23.60 | 348,490 | -0.11(-0.46%) |
May 05, 2011 | 23.48 | 23.96 | 23.48 | 23.71 | 277,784 | +0.07(+0.30%) |
May 04, 2011 | 23.87 | 23.91 | 23.52 | 23.63 | 340,631 | -0.24(-1.00%) |
May 03, 2011 | 24.02 | 24.28 | 23.65 | 23.87 | 235,142 | -0.18(-0.75%) |
May 02, 2011 | 24.06 | 24.09 | 23.89 | 24.05 | 212,405 | -0.08(-0.35%) |
Apr 29, 2011 | 25.36 | 25.51 | 23.86 | 24.14 | 863,964 | -2.47(-9.27%) |
Apr 28, 2011 | 25.97 | 26.75 | 25.97 | 26.60 | 184,722 | +0.68(+2.62%) |
Apr 27, 2011 | 25.71 | 25.93 | 25.64 | 25.93 | 183,756 | +0.23(+0.88%) |
Apr 26, 2011 | 25.80 | 25.80 | 25.57 | 25.70 | 120,874 | -0.06(-0.25%) |
Apr 25, 2011 | 25.53 | 25.83 | 25.53 | 25.77 | 110,356 | +0.12(+0.48%) |
Apr 21, 2011 | 25.47 | 25.65 | 25.33 | 25.64 | 196,727 | +0.29(+1.15%) |
Apr 20, 2011 | 25.57 | 25.69 | 25.27 | 25.35 | 106,655 | +0.11(+0.43%) |
Apr 19, 2011 | 25.24 | 25.37 | 25.09 | 25.24 | 117,456 | -0.01(-0.03%) |
Apr 18, 2011 | 24.52 | 25.27 | 24.46 | 25.25 | 125,320 | +0.43(+1.74%) |
Apr 15, 2011 | 24.67 | 24.85 | 24.62 | 24.82 | 109,783 | +0.14(+0.58%) |
Apr 14, 2011 | 24.60 | 24.78 | 24.51 | 24.67 | 152,798 | -0.03(-0.10%) |
Apr 13, 2011 | 24.88 | 24.95 | 24.53 | 24.70 | 113,893 | -0.12(-0.47%) |
Apr 12, 2011 | 24.45 | 24.85 | 24.45 | 24.82 | 140,625 | -0.04(-0.16%) |
Apr 11, 2011 | 24.86 | 24.94 | 24.62 | 24.85 | 86,187 | -0.05(-0.18%) |
Apr 08, 2011 | 25.17 | 25.24 | 24.67 | 24.90 | 71,568 | -0.14(-0.57%) |
Apr 07, 2011 | 25.47 | 25.55 | 24.99 | 25.04 | 119,396 | -0.41(-1.62%) |
Apr 06, 2011 | 25.40 | 25.53 | 25.30 | 25.46 | 71,390 | +0.12(+0.48%) |
Apr 05, 2011 | 25.22 | 25.50 | 25.11 | 25.33 | 144,241 | +0.13(+0.51%) |
Apr 04, 2011 | 25.19 | 25.26 | 24.89 | 25.20 | 135,293 | +0.01(+0.03%) |