Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 21.76 | 22.27 | 21.68 | 22.23 | 243,239 | +0.50(+2.28%) |
Jun 29, 2011 | 21.61 | 21.78 | 21.31 | 21.73 | 255,074 | +0.24(+1.14%) |
Jun 28, 2011 | 21.25 | 21.50 | 21.15 | 21.49 | 287,038 | +0.25(+1.19%) |
Jun 27, 2011 | 21.05 | 21.36 | 20.91 | 21.23 | 228,091 | +0.13(+0.64%) |
Jun 24, 2011 | 21.29 | 21.37 | 20.88 | 21.10 | 1,078,704 | -0.15(-0.71%) |
Jun 23, 2011 | 20.39 | 21.29 | 20.25 | 21.25 | 406,185 | +0.57(+2.77%) |
Jun 22, 2011 | 20.66 | 20.98 | 20.54 | 20.68 | 246,506 | -0.06(-0.28%) |
Jun 21, 2011 | 20.45 | 20.78 | 20.31 | 20.74 | 609,379 | +0.42(+2.07%) |
Jun 20, 2011 | 20.29 | 20.48 | 19.99 | 20.32 | 435,438 | +0.09(+0.46%) |
Jun 17, 2011 | 20.07 | 20.26 | 19.91 | 20.23 | 649,934 | +0.33(+1.65%) |
Jun 16, 2011 | 20.10 | 20.28 | 19.71 | 19.90 | 656,692 | -0.29(-1.46%) |
Jun 15, 2011 | 19.70 | 20.39 | 19.66 | 20.19 | 848,106 | -0.77(-3.69%) |
Jun 14, 2011 | 20.73 | 21.03 | 20.65 | 20.97 | 364,940 | +0.44(+2.13%) |
Jun 13, 2011 | 20.64 | 20.71 | 20.50 | 20.53 | 514,344 | -0.08(-0.37%) |
Jun 10, 2011 | 20.70 | 20.70 | 20.38 | 20.60 | 982,966 | -0.13(-0.61%) |
Jun 09, 2011 | 20.72 | 20.76 | 20.54 | 20.73 | 562,482 | +0.08(+0.41%) |
Jun 08, 2011 | 20.68 | 21.05 | 20.49 | 20.65 | 640,823 | -0.18(-0.85%) |
Jun 07, 2011 | 20.92 | 20.95 | 20.70 | 20.82 | 383,830 | +0.12(+0.57%) |
Jun 06, 2011 | 20.93 | 21.03 | 20.66 | 20.70 | 459,845 | -0.20(-0.97%) |
Jun 03, 2011 | 21.04 | 21.18 | 20.72 | 20.91 | 430,304 | -0.27(-1.27%) |
May 24, 2011 | 21.42 | 21.42 | 21.11 | 21.18 | 548,273 | -0.19(-0.90%) |
May 23, 2011 | 21.11 | 21.49 | 21.08 | 21.37 | 491,466 | -0.16(-0.74%) |
May 20, 2011 | 21.41 | 21.79 | 21.39 | 21.53 | 407,223 | +0.09(+0.43%) |
May 19, 2011 | 21.87 | 22.00 | 21.13 | 21.44 | 324,748 | -0.47(-2.14%) |
May 18, 2011 | 21.59 | 22.05 | 21.54 | 21.90 | 346,437 | +0.35(+1.63%) |
May 17, 2011 | 21.38 | 21.71 | 21.22 | 21.55 | 416,545 | +0.05(+0.23%) |
May 16, 2011 | 21.95 | 22.32 | 21.47 | 21.50 | 342,154 | -0.63(-2.83%) |
May 13, 2011 | 22.39 | 22.75 | 22.12 | 22.13 | 375,941 | -0.28(-1.23%) |
May 12, 2011 | 22.14 | 22.56 | 21.91 | 22.41 | 298,991 | +0.17(+0.75%) |
May 11, 2011 | 22.67 | 22.82 | 22.17 | 22.24 | 556,334 | -0.54(-2.39%) |
May 10, 2011 | 22.62 | 23.07 | 22.58 | 22.78 | 587,425 | +0.22(+0.96%) |
May 09, 2011 | 22.37 | 22.61 | 22.17 | 22.56 | 519,773 | +0.18(+0.78%) |
May 06, 2011 | 22.12 | 22.57 | 21.99 | 22.39 | 682,114 | +0.62(+2.84%) |
May 05, 2011 | 21.41 | 22.13 | 21.16 | 21.77 | 773,662 | +0.23(+1.09%) |
May 04, 2011 | 21.71 | 22.34 | 21.42 | 21.54 | 765,026 | -0.08(-0.39%) |
May 03, 2011 | 22.10 | 22.31 | 21.46 | 21.62 | 1,248,583 | -0.35(-1.60%) |
May 02, 2011 | 22.01 | 23.83 | 21.85 | 21.97 | 1,030,694 | -1.76(-7.43%) |
Apr 29, 2011 | 23.74 | 24.09 | 23.65 | 23.74 | 299,260 | +0.08(+0.32%) |
Apr 28, 2011 | 24.02 | 24.22 | 23.63 | 23.66 | 327,319 | -0.35(-1.46%) |
Apr 27, 2011 | 23.75 | 24.19 | 23.43 | 24.01 | 558,408 | +0.33(+1.41%) |
Apr 26, 2011 | 23.69 | 24.15 | 23.35 | 23.68 | 620,873 | +0.01(+0.05%) |
Apr 25, 2011 | 24.14 | 24.31 | 23.63 | 23.66 | 528,906 | -0.46(-1.92%) |
Apr 21, 2011 | 24.62 | 24.62 | 23.78 | 24.13 | 794,994 | -0.58(-2.34%) |
Apr 20, 2011 | 24.69 | 25.09 | 24.46 | 24.71 | 702,460 | +0.63(+2.61%) |
Apr 19, 2011 | 24.14 | 24.42 | 23.71 | 24.08 | 422,195 | -0.06(-0.24%) |
Apr 18, 2011 | 24.52 | 24.52 | 23.84 | 24.14 | 438,457 | -0.73(-2.93%) |
Apr 15, 2011 | 24.69 | 24.98 | 24.55 | 24.86 | 525,835 | +0.17(+0.68%) |
Apr 14, 2011 | 24.52 | 24.77 | 24.25 | 24.70 | 540,523 | -0.01(-0.03%) |
Apr 13, 2011 | 25.45 | 25.51 | 24.63 | 24.71 | 918,589 | -0.46(-1.83%) |
Apr 12, 2011 | 26.26 | 26.26 | 25.14 | 25.17 | 565,748 | -1.23(-4.66%) |
Apr 11, 2011 | 26.95 | 27.09 | 26.34 | 26.39 | 452,905 | -0.39(-1.47%) |
Apr 08, 2011 | 27.42 | 27.51 | 26.55 | 26.79 | 498,884 | -0.34(-1.26%) |
Apr 07, 2011 | 28.31 | 28.31 | 27.13 | 27.13 | 501,432 | -1.05(-3.71%) |
Apr 06, 2011 | 28.11 | 28.27 | 27.75 | 28.18 | 265,867 | +0.29(+1.05%) |
Apr 05, 2011 | 27.82 | 28.29 | 27.53 | 27.88 | 318,731 | +0.03(+0.12%) |
Apr 04, 2011 | 28.08 | 28.18 | 27.48 | 27.85 | 416,195 | +0.04(+0.15%) |