Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 21.72 | 21.96 | 21.59 | 21.83 | 553,063 | +0.15(+0.70%) |
Jun 29, 2011 | 21.55 | 21.77 | 21.32 | 21.67 | 798,640 | +0.28(+1.31%) |
Jun 28, 2011 | 21.61 | 21.84 | 21.28 | 21.39 | 1,125,560 | -0.40(-1.84%) |
Jun 27, 2011 | 21.69 | 21.95 | 21.61 | 21.79 | 369,354 | +0.07(+0.31%) |
Jun 24, 2011 | 22.05 | 22.15 | 21.58 | 21.73 | 1,296,449 | -0.34(-1.54%) |
Jun 23, 2011 | 22.55 | 22.64 | 21.89 | 22.07 | 1,468,233 | -0.78(-3.41%) |
Jun 22, 2011 | 22.12 | 23.57 | 22.12 | 22.85 | 2,295,678 | +0.53(+2.37%) |
Jun 21, 2011 | 21.80 | 22.33 | 21.60 | 22.32 | 748,260 | +0.71(+3.30%) |
Jun 20, 2011 | 21.64 | 21.67 | 21.54 | 21.61 | 689,692 | +0.07(+0.34%) |
Jun 17, 2011 | 21.90 | 21.90 | 21.45 | 21.53 | 2,094,832 | -0.14(-0.65%) |
Jun 16, 2011 | 21.62 | 22.01 | 21.52 | 21.67 | 923,383 | +0.02(+0.11%) |
Jun 15, 2011 | 22.23 | 22.30 | 21.56 | 21.65 | 1,086,849 | -0.82(-3.66%) |
Jun 14, 2011 | 22.30 | 22.57 | 22.14 | 22.47 | 732,144 | +0.44(+1.99%) |
Jun 13, 2011 | 22.04 | 22.07 | 21.69 | 22.03 | 1,290,523 | +0.13(+0.58%) |
Jun 10, 2011 | 22.59 | 22.68 | 21.83 | 21.90 | 1,940,476 | -0.76(-3.36%) |
Jun 09, 2011 | 22.28 | 22.90 | 22.15 | 22.66 | 1,498,845 | +0.39(+1.75%) |
Jun 08, 2011 | 22.28 | 22.40 | 21.91 | 22.28 | 1,920,229 | -0.55(-2.43%) |
Jun 07, 2011 | 22.70 | 22.91 | 22.56 | 22.83 | 684,227 | +0.19(+0.83%) |
Jun 06, 2011 | 23.25 | 23.34 | 22.57 | 22.64 | 1,296,306 | +0.24(+1.09%) |
Jun 03, 2011 | 22.74 | 22.92 | 22.37 | 22.40 | 891,189 | -1.08(-4.59%) |
May 24, 2011 | 23.85 | 23.89 | 23.40 | 23.47 | 480,299 | -0.35(-1.46%) |
May 23, 2011 | 24.03 | 24.32 | 23.60 | 23.82 | 933,208 | -0.38(-1.56%) |
May 20, 2011 | 24.46 | 24.66 | 24.18 | 24.20 | 672,954 | -0.36(-1.46%) |
May 19, 2011 | 24.62 | 24.62 | 24.41 | 24.56 | 825,210 | +0.14(+0.57%) |
May 18, 2011 | 24.07 | 24.50 | 24.01 | 24.42 | 758,999 | +0.34(+1.42%) |
May 17, 2011 | 24.05 | 24.24 | 23.85 | 24.08 | 794,895 | -0.16(-0.68%) |
May 16, 2011 | 24.53 | 24.69 | 24.23 | 24.24 | 718,641 | -0.46(-1.87%) |
May 13, 2011 | 25.77 | 25.82 | 24.58 | 24.70 | 964,586 | -1.11(-4.29%) |
May 12, 2011 | 25.23 | 25.83 | 25.15 | 25.81 | 1,032,521 | +0.48(+1.90%) |
May 11, 2011 | 25.85 | 25.98 | 25.25 | 25.33 | 787,589 | -0.67(-2.57%) |
May 10, 2011 | 25.93 | 26.80 | 25.56 | 26.00 | 2,102,901 | -0.18(-0.67%) |
May 09, 2011 | 26.29 | 26.85 | 26.05 | 26.18 | 988,177 | -0.13(-0.49%) |
May 06, 2011 | 26.66 | 26.78 | 26.29 | 26.30 | 347,587 | -0.01(-0.02%) |
May 05, 2011 | 26.69 | 26.82 | 26.15 | 26.31 | 474,205 | -0.51(-1.88%) |
May 04, 2011 | 27.15 | 27.21 | 26.69 | 26.82 | 344,809 | -0.29(-1.08%) |
May 03, 2011 | 27.27 | 27.30 | 26.96 | 27.11 | 737,439 | -0.25(-0.91%) |
May 02, 2011 | 27.38 | 27.42 | 27.32 | 27.36 | 482,109 | -0.44(-1.60%) |
Apr 29, 2011 | 28.11 | 28.39 | 27.79 | 27.80 | 329,847 | -0.26(-0.91%) |
Apr 28, 2011 | 28.14 | 28.15 | 27.93 | 28.06 | 251,263 | -0.09(-0.30%) |
Apr 27, 2011 | 28.31 | 28.32 | 28.00 | 28.14 | 618,105 | -0.18(-0.64%) |
Apr 26, 2011 | 27.61 | 28.56 | 27.56 | 28.33 | 385,300 | +0.76(+2.76%) |
Apr 25, 2011 | 27.58 | 27.70 | 27.34 | 27.56 | 202,947 | -0.24(-0.85%) |
Apr 21, 2011 | 27.96 | 28.01 | 27.64 | 27.80 | 176,563 | +0.05(+0.20%) |
Apr 20, 2011 | 27.59 | 27.83 | 27.46 | 27.75 | 329,310 | +0.49(+1.81%) |
Apr 19, 2011 | 27.52 | 27.59 | 27.05 | 27.25 | 388,659 | -0.19(-0.69%) |
Apr 18, 2011 | 27.72 | 27.72 | 27.13 | 27.44 | 390,703 | -0.69(-2.47%) |
Apr 15, 2011 | 27.97 | 28.21 | 27.64 | 28.14 | 392,203 | +0.16(+0.59%) |
Apr 14, 2011 | 27.84 | 28.08 | 27.63 | 27.97 | 222,697 | +0.09(+0.31%) |
Apr 13, 2011 | 28.22 | 28.35 | 27.67 | 27.89 | 394,822 | -0.22(-0.78%) |
Apr 12, 2011 | 28.45 | 28.61 | 27.79 | 28.11 | 515,020 | -0.54(-1.87%) |
Apr 11, 2011 | 28.70 | 28.82 | 28.43 | 28.64 | 204,859 | -0.06(-0.21%) |
Apr 08, 2011 | 29.27 | 29.47 | 28.61 | 28.70 | 319,663 | -0.49(-1.69%) |
Apr 07, 2011 | 29.56 | 29.67 | 29.09 | 29.20 | 296,838 | -0.24(-0.83%) |
Apr 06, 2011 | 29.45 | 29.77 | 29.17 | 29.44 | 360,329 | +0.14(+0.49%) |
Apr 05, 2011 | 29.23 | 29.51 | 29.10 | 29.29 | 357,365 | -0.05(-0.17%) |
Apr 04, 2011 | 29.18 | 29.42 | 28.99 | 29.34 | 324,860 | +0.16(+0.56%) |