Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 22.78 | 23.07 | 22.78 | 22.80 | 509,691 | +0.03(+0.11%) |
Jun 29, 2011 | 23.07 | 23.15 | 22.58 | 22.78 | 444,483 | -0.23(-1.02%) |
Jun 28, 2011 | 22.87 | 23.07 | 22.76 | 23.01 | 537,885 | +0.19(+0.84%) |
Jun 27, 2011 | 22.17 | 23.15 | 21.96 | 22.82 | 881,844 | +0.65(+2.95%) |
Jun 24, 2011 | 22.59 | 22.90 | 21.76 | 22.17 | 906,108 | -0.24(-1.08%) |
Jun 23, 2011 | 21.48 | 22.68 | 21.22 | 22.41 | 1,661,329 | +2.30(+11.46%) |
Jun 22, 2011 | 19.95 | 20.36 | 19.54 | 20.10 | 501,128 | -0.04(-0.21%) |
Jun 21, 2011 | 19.55 | 20.37 | 19.38 | 20.15 | 479,004 | +0.80(+4.11%) |
Jun 20, 2011 | 19.07 | 19.62 | 19.00 | 19.35 | 503,337 | +0.09(+0.48%) |
Jun 17, 2011 | 19.03 | 19.44 | 18.95 | 19.26 | 674,946 | +0.44(+2.31%) |
Jun 16, 2011 | 18.36 | 18.96 | 18.23 | 18.82 | 430,661 | +0.46(+2.51%) |
Jun 15, 2011 | 18.24 | 18.63 | 18.14 | 18.36 | 534,835 | -0.17(-0.90%) |
Jun 14, 2011 | 18.31 | 18.67 | 18.19 | 18.53 | 294,482 | +0.51(+2.84%) |
Jun 13, 2011 | 17.83 | 18.34 | 17.76 | 18.02 | 372,075 | +0.30(+1.70%) |
Jun 10, 2011 | 18.16 | 18.24 | 17.67 | 17.72 | 523,472 | -0.61(-3.34%) |
Jun 09, 2011 | 18.35 | 18.58 | 18.14 | 18.33 | 408,415 | +0.07(+0.37%) |
Jun 08, 2011 | 18.50 | 18.61 | 18.08 | 18.26 | 586,772 | -0.30(-1.62%) |
Jun 07, 2011 | 19.03 | 19.04 | 18.54 | 18.56 | 387,768 | -0.24(-1.29%) |
Jun 06, 2011 | 19.28 | 19.49 | 18.76 | 18.81 | 434,942 | -0.70(-3.57%) |
Jun 03, 2011 | 19.71 | 19.83 | 19.21 | 19.50 | 358,893 | +0.53(+2.79%) |
May 24, 2011 | 19.17 | 19.25 | 18.71 | 18.97 | 303,541 | -0.15(-0.79%) |
May 23, 2011 | 19.37 | 19.57 | 18.99 | 19.12 | 393,856 | -0.68(-3.42%) |
May 20, 2011 | 20.08 | 20.31 | 19.68 | 19.80 | 223,556 | -0.44(-2.19%) |
May 19, 2011 | 20.35 | 20.60 | 19.92 | 20.24 | 292,522 | -0.03(-0.12%) |
May 18, 2011 | 20.13 | 20.34 | 19.88 | 20.27 | 209,839 | +0.13(+0.62%) |
May 17, 2011 | 20.07 | 20.45 | 19.93 | 20.14 | 190,346 | -0.11(-0.54%) |
May 16, 2011 | 20.62 | 20.84 | 20.24 | 20.25 | 235,480 | -0.56(-2.69%) |
May 13, 2011 | 21.32 | 21.48 | 20.75 | 20.81 | 201,541 | -0.48(-2.24%) |
May 12, 2011 | 20.70 | 21.52 | 20.54 | 21.29 | 246,867 | +0.43(+2.05%) |
May 11, 2011 | 21.43 | 21.43 | 20.65 | 20.86 | 233,084 | -0.70(-3.26%) |
May 10, 2011 | 21.07 | 21.63 | 20.94 | 21.57 | 196,348 | +0.65(+3.12%) |
May 09, 2011 | 20.73 | 21.02 | 20.50 | 20.91 | 146,498 | +0.19(+0.93%) |
May 06, 2011 | 20.92 | 21.29 | 20.40 | 20.72 | 128,705 | +0.13(+0.61%) |
May 05, 2011 | 20.63 | 21.11 | 20.38 | 20.60 | 217,397 | -0.18(-0.89%) |
May 04, 2011 | 21.16 | 21.34 | 20.75 | 20.78 | 271,252 | -0.39(-1.86%) |
May 03, 2011 | 21.37 | 21.61 | 20.92 | 21.17 | 195,427 | -0.35(-1.63%) |
May 02, 2011 | 21.57 | 22.05 | 21.52 | 21.52 | 290,635 | -0.25(-1.15%) |
Apr 29, 2011 | 21.65 | 21.89 | 21.42 | 21.78 | 358,934 | +0.20(+0.93%) |
Apr 28, 2011 | 21.30 | 21.67 | 21.14 | 21.57 | 277,963 | +0.18(+0.82%) |
Apr 27, 2011 | 21.22 | 21.41 | 21.01 | 21.40 | 187,228 | +0.17(+0.79%) |
Apr 26, 2011 | 20.88 | 21.37 | 20.84 | 21.23 | 198,546 | +0.44(+2.13%) |
Apr 25, 2011 | 21.27 | 21.27 | 20.74 | 20.79 | 205,075 | -0.33(-1.58%) |
Apr 21, 2011 | 21.79 | 21.79 | 20.90 | 21.12 | 389,546 | -0.54(-2.47%) |
Apr 20, 2011 | 21.53 | 21.78 | 21.20 | 21.66 | 330,996 | +0.48(+2.25%) |
Apr 19, 2011 | 20.93 | 21.31 | 20.93 | 21.18 | 360,454 | +0.23(+1.08%) |
Apr 18, 2011 | 21.11 | 21.33 | 20.43 | 20.96 | 342,047 | -0.54(-2.53%) |
Apr 15, 2011 | 20.52 | 21.89 | 20.52 | 21.50 | 676,868 | +0.90(+4.35%) |
Apr 14, 2011 | 20.64 | 20.72 | 20.35 | 20.60 | 497,871 | -0.25(-1.20%) |
Apr 13, 2011 | 21.11 | 21.44 | 20.60 | 20.86 | 392,230 | -0.14(-0.68%) |
Apr 12, 2011 | 21.71 | 21.71 | 20.84 | 21.00 | 419,097 | -0.82(-3.76%) |
Apr 11, 2011 | 21.80 | 21.97 | 21.64 | 21.82 | 493,164 | +0.07(+0.31%) |
Apr 08, 2011 | 22.64 | 22.65 | 21.48 | 21.75 | 463,826 | -0.85(-3.74%) |
Apr 07, 2011 | 22.96 | 23.05 | 22.40 | 22.60 | 244,836 | -0.39(-1.71%) |
Apr 06, 2011 | 23.07 | 23.22 | 22.83 | 22.99 | 229,935 | +0.08(+0.37%) |
Apr 05, 2011 | 22.81 | 23.01 | 22.75 | 22.91 | 338,406 | +0.01(+0.04%) |
Apr 04, 2011 | 23.29 | 23.42 | 22.84 | 22.90 | 379,038 | -0.34(-1.48%) |