Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 22.65 | 22.72 | 22.50 | 22.65 | 605,497 | +0.05(+0.23%) |
Jun 29, 2011 | 22.29 | 22.61 | 22.22 | 22.60 | 1,077,174 | +0.51(+2.33%) |
Jun 28, 2011 | 22.07 | 22.08 | 21.94 | 22.08 | 551,886 | +0.10(+0.48%) |
Jun 27, 2011 | 21.74 | 22.02 | 21.74 | 21.98 | 827,148 | +0.22(+1.00%) |
Jun 24, 2011 | 21.93 | 21.96 | 21.68 | 21.76 | 538,221 | -0.14(-0.66%) |
Jun 23, 2011 | 21.88 | 21.95 | 21.65 | 21.90 | 1,316,636 | -0.22(-0.98%) |
Jun 22, 2011 | 22.14 | 22.38 | 22.10 | 22.12 | 698,220 | -0.12(-0.54%) |
Jun 21, 2011 | 22.08 | 22.28 | 21.98 | 22.24 | 1,161,011 | +0.28(+1.26%) |
Jun 20, 2011 | 21.94 | 21.99 | 21.90 | 21.96 | 742,048 | +0.01(+0.06%) |
Jun 17, 2011 | 22.01 | 22.03 | 21.85 | 21.95 | 919,700 | +0.18(+0.81%) |
Jun 16, 2011 | 21.65 | 21.91 | 21.56 | 21.78 | 1,903,434 | +0.10(+0.46%) |
Jun 15, 2011 | 21.92 | 21.99 | 21.56 | 21.68 | 2,177,421 | -0.45(-2.03%) |
Jun 14, 2011 | 22.16 | 22.26 | 22.09 | 22.12 | 1,239,756 | +0.16(+0.71%) |
Jun 13, 2011 | 21.88 | 22.02 | 21.75 | 21.97 | 881,871 | +0.19(+0.88%) |
Jun 10, 2011 | 21.85 | 21.96 | 21.52 | 21.78 | 2,390,511 | -0.20(-0.89%) |
Jun 09, 2011 | 21.85 | 22.06 | 21.76 | 21.97 | 779,420 | +0.18(+0.83%) |
Jun 08, 2011 | 21.92 | 22.05 | 21.76 | 21.79 | 911,670 | -0.20(-0.91%) |
Jun 07, 2011 | 22.13 | 22.21 | 21.99 | 21.99 | 982,860 | -0.01(-0.04%) |
Jun 06, 2011 | 22.29 | 22.34 | 21.96 | 22.00 | 1,096,708 | -0.40(-1.79%) |
Jun 03, 2011 | 22.30 | 22.62 | 22.28 | 22.40 | 789,529 | -0.30(-1.34%) |
May 24, 2011 | 22.79 | 22.80 | 22.58 | 22.71 | 963,084 | -0.03(-0.12%) |
May 23, 2011 | 22.78 | 22.86 | 22.72 | 22.73 | 2,209,682 | -0.30(-1.32%) |
May 20, 2011 | 23.26 | 23.35 | 23.01 | 23.04 | 875,231 | -0.30(-1.30%) |
May 19, 2011 | 23.38 | 23.40 | 23.25 | 23.34 | 552,423 | +0.03(+0.14%) |
May 18, 2011 | 23.19 | 23.33 | 23.11 | 23.31 | 544,001 | +0.12(+0.52%) |
May 17, 2011 | 22.97 | 23.20 | 22.96 | 23.19 | 1,128,623 | +0.12(+0.54%) |
May 16, 2011 | 22.99 | 23.30 | 22.95 | 23.07 | 957,461 | -0.02(-0.09%) |
May 13, 2011 | 23.39 | 23.43 | 23.06 | 23.09 | 669,318 | -0.32(-1.37%) |
May 12, 2011 | 23.31 | 23.43 | 23.14 | 23.41 | 772,627 | +0.00(+0.00%) |
May 11, 2011 | 23.64 | 23.65 | 23.35 | 23.41 | 1,124,735 | -0.27(-1.15%) |
May 10, 2011 | 23.52 | 23.71 | 23.49 | 23.68 | 813,288 | +0.22(+0.96%) |
May 09, 2011 | 23.43 | 23.50 | 23.35 | 23.45 | 683,412 | -0.02(-0.09%) |
May 06, 2011 | 23.61 | 23.69 | 23.41 | 23.47 | 648,952 | +0.05(+0.22%) |
May 05, 2011 | 23.54 | 23.60 | 23.32 | 23.42 | 855,444 | -0.24(-1.03%) |
May 04, 2011 | 23.87 | 23.88 | 23.60 | 23.67 | 1,371,778 | -0.19(-0.81%) |
May 03, 2011 | 23.74 | 23.93 | 23.70 | 23.86 | 704,526 | +0.07(+0.29%) |
May 02, 2011 | 23.78 | 23.82 | 23.76 | 23.79 | 770,706 | -0.07(-0.29%) |
Apr 29, 2011 | 23.90 | 23.90 | 23.76 | 23.86 | 466,337 | -0.06(-0.23%) |
Apr 28, 2011 | 23.70 | 23.94 | 23.70 | 23.92 | 657,018 | +0.18(+0.78%) |
Apr 27, 2011 | 23.62 | 23.76 | 23.53 | 23.73 | 601,681 | +0.15(+0.63%) |
Apr 26, 2011 | 23.50 | 23.63 | 23.46 | 23.58 | 650,652 | +0.14(+0.62%) |
Apr 25, 2011 | 23.47 | 23.49 | 23.42 | 23.44 | 348,805 | -0.00(-0.02%) |
Apr 21, 2011 | 23.41 | 23.47 | 23.25 | 23.44 | 803,454 | +0.12(+0.52%) |
Apr 20, 2011 | 23.42 | 23.42 | 23.25 | 23.32 | 940,313 | +0.10(+0.41%) |
Apr 19, 2011 | 23.24 | 23.28 | 23.09 | 23.23 | 620,227 | +0.06(+0.28%) |
Apr 18, 2011 | 23.21 | 23.24 | 23.03 | 23.16 | 1,215,038 | -0.29(-1.25%) |
Apr 15, 2011 | 23.51 | 23.56 | 23.38 | 23.45 | 960,858 | +0.02(+0.10%) |
Apr 14, 2011 | 23.42 | 23.47 | 23.29 | 23.43 | 1,155,284 | -0.13(-0.56%) |
Apr 13, 2011 | 23.90 | 23.90 | 23.50 | 23.56 | 1,343,796 | -0.14(-0.59%) |
Apr 12, 2011 | 23.66 | 23.84 | 23.59 | 23.70 | 669,370 | -0.10(-0.42%) |
Apr 11, 2011 | 23.84 | 23.97 | 23.76 | 23.80 | 1,084,024 | -0.01(-0.03%) |
Apr 08, 2011 | 24.13 | 24.18 | 23.76 | 23.81 | 540,462 | -0.21(-0.88%) |
Apr 07, 2011 | 24.14 | 24.21 | 23.97 | 24.02 | 973,308 | -0.13(-0.53%) |
Apr 06, 2011 | 24.01 | 24.16 | 23.94 | 24.15 | 915,927 | +0.26(+1.11%) |
Apr 05, 2011 | 23.86 | 23.94 | 23.81 | 23.89 | 873,569 | -0.00(-0.02%) |
Apr 04, 2011 | 23.93 | 23.99 | 23.82 | 23.89 | 864,658 | +0.00(+0.02%) |