Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 23.69 | 23.98 | 23.67 | 23.93 | 2,244,894 | +0.15(+0.61%) |
Jun 29, 2011 | 23.67 | 23.85 | 23.63 | 23.79 | 2,707,986 | +0.09(+0.37%) |
Jun 28, 2011 | 23.73 | 23.80 | 23.62 | 23.70 | 2,422,844 | +0.24(+1.02%) |
Jun 27, 2011 | 23.34 | 23.60 | 23.31 | 23.46 | 2,228,182 | +0.28(+1.19%) |
Jun 24, 2011 | 23.38 | 23.40 | 23.12 | 23.18 | 3,125,159 | +0.04(+0.19%) |
Jun 23, 2011 | 22.84 | 23.16 | 22.72 | 23.14 | 3,829,463 | -0.22(-0.94%) |
Jun 22, 2011 | 23.51 | 23.61 | 23.36 | 23.36 | 2,702,138 | -0.12(-0.53%) |
Jun 21, 2011 | 23.45 | 23.53 | 23.39 | 23.48 | 1,652,000 | +0.17(+0.72%) |
Jun 20, 2011 | 23.32 | 23.35 | 23.29 | 23.31 | 2,169,707 | +0.12(+0.50%) |
Jun 17, 2011 | 23.30 | 23.37 | 23.16 | 23.20 | 3,046,048 | +0.23(+1.02%) |
Jun 16, 2011 | 22.74 | 23.01 | 22.73 | 22.96 | 2,697,335 | +0.12(+0.54%) |
Jun 15, 2011 | 23.04 | 23.18 | 22.79 | 22.84 | 3,773,220 | -0.72(-3.06%) |
Jun 14, 2011 | 23.46 | 23.62 | 23.42 | 23.56 | 2,911,337 | +0.33(+1.41%) |
Jun 13, 2011 | 23.22 | 23.37 | 23.13 | 23.23 | 2,074,824 | +0.14(+0.60%) |
Jun 10, 2011 | 23.47 | 23.50 | 23.05 | 23.10 | 2,699,588 | -0.55(-2.34%) |
Jun 09, 2011 | 23.39 | 23.70 | 23.36 | 23.65 | 1,665,837 | +0.07(+0.28%) |
Jun 08, 2011 | 23.76 | 23.78 | 23.53 | 23.58 | 2,388,379 | -0.26(-1.10%) |
Jun 07, 2011 | 24.01 | 24.04 | 23.85 | 23.85 | 2,949,066 | +0.28(+1.21%) |
Jun 06, 2011 | 23.87 | 23.88 | 23.55 | 23.56 | 2,319,737 | -0.20(-0.86%) |
Jun 03, 2011 | 23.58 | 23.88 | 23.54 | 23.77 | 3,328,940 | +0.69(+3.00%) |
May 24, 2011 | 23.22 | 23.24 | 23.02 | 23.07 | 2,256,412 | -0.01(-0.03%) |
May 23, 2011 | 23.08 | 23.21 | 23.01 | 23.08 | 2,656,971 | -0.34(-1.46%) |
May 20, 2011 | 23.64 | 23.64 | 23.26 | 23.42 | 3,248,317 | -0.44(-1.83%) |
May 19, 2011 | 23.74 | 23.86 | 23.56 | 23.86 | 2,007,025 | +0.16(+0.68%) |
May 18, 2011 | 23.55 | 23.74 | 23.48 | 23.70 | 1,759,504 | +0.11(+0.46%) |
May 17, 2011 | 23.37 | 23.65 | 23.35 | 23.59 | 2,355,536 | +0.09(+0.40%) |
May 16, 2011 | 23.53 | 23.67 | 23.44 | 23.50 | 3,320,856 | -0.20(-0.83%) |
May 13, 2011 | 24.02 | 24.04 | 23.53 | 23.69 | 3,072,717 | -0.34(-1.42%) |
May 12, 2011 | 23.78 | 24.12 | 23.72 | 24.04 | 3,969,304 | +0.15(+0.61%) |
May 11, 2011 | 23.98 | 24.07 | 23.77 | 23.89 | 7,366,293 | -0.18(-0.76%) |
May 10, 2011 | 23.78 | 24.10 | 23.76 | 24.07 | 7,316,498 | +0.53(+2.27%) |
May 09, 2011 | 23.47 | 23.55 | 23.34 | 23.54 | 5,220,005 | +0.09(+0.37%) |
May 06, 2011 | 23.77 | 23.88 | 23.36 | 23.45 | 3,911,581 | +0.10(+0.43%) |
May 05, 2011 | 23.43 | 23.53 | 23.27 | 23.35 | 4,542,473 | -0.46(-1.94%) |
May 04, 2011 | 23.96 | 23.99 | 23.71 | 23.81 | 3,594,451 | -0.14(-0.60%) |
May 03, 2011 | 23.81 | 24.04 | 23.78 | 23.96 | 2,357,221 | -0.01(-0.06%) |
May 02, 2011 | 23.99 | 24.00 | 23.96 | 23.97 | 1,998,812 | +0.17(+0.70%) |
Apr 29, 2011 | 23.69 | 23.84 | 23.68 | 23.81 | 4,646,967 | +0.01(+0.03%) |
Apr 28, 2011 | 23.47 | 23.81 | 23.47 | 23.80 | 4,777,678 | -0.37(-1.52%) |
Apr 27, 2011 | 24.23 | 24.27 | 24.09 | 24.17 | 4,860,467 | +0.04(+0.18%) |
Apr 26, 2011 | 24.09 | 24.17 | 24.03 | 24.12 | 2,102,944 | +0.23(+0.97%) |
Apr 25, 2011 | 23.86 | 23.93 | 23.77 | 23.89 | 1,192,492 | -0.01(-0.03%) |
Apr 21, 2011 | 24.01 | 24.03 | 23.83 | 23.90 | 2,006,676 | +0.11(+0.45%) |
Apr 20, 2011 | 23.94 | 23.96 | 23.66 | 23.79 | 3,863,141 | +0.32(+1.35%) |
Apr 19, 2011 | 23.39 | 23.50 | 23.34 | 23.47 | 2,748,365 | +0.38(+1.62%) |
Apr 18, 2011 | 23.06 | 23.14 | 22.77 | 23.10 | 4,426,699 | -0.57(-2.41%) |
Apr 15, 2011 | 23.56 | 23.70 | 23.48 | 23.67 | 2,696,226 | +0.13(+0.55%) |
Apr 14, 2011 | 23.50 | 23.61 | 23.46 | 23.54 | 2,984,751 | +0.25(+1.08%) |
Apr 13, 2011 | 23.45 | 23.45 | 23.24 | 23.29 | 1,538,001 | +0.08(+0.34%) |
Apr 12, 2011 | 23.26 | 23.29 | 23.04 | 23.21 | 2,975,703 | +0.03(+0.12%) |
Apr 11, 2011 | 23.16 | 23.22 | 23.10 | 23.18 | 2,564,341 | +0.08(+0.34%) |
Apr 08, 2011 | 23.29 | 23.29 | 23.02 | 23.10 | 3,172,707 | +0.08(+0.34%) |
Apr 07, 2011 | 22.96 | 23.10 | 22.90 | 23.02 | 1,619,562 | +0.00(+0.00%) |
Apr 06, 2011 | 22.89 | 23.12 | 22.85 | 23.02 | 2,355,687 | +0.22(+0.98%) |
Apr 05, 2011 | 22.51 | 22.81 | 22.49 | 22.80 | 2,240,090 | +0.12(+0.51%) |
Apr 04, 2011 | 22.69 | 22.72 | 22.62 | 22.68 | 2,607,955 | +0.03(+0.13%) |