Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 23.59 | 23.98 | 23.59 | 23.87 | 141,634 | +0.38(+1.62%) |
Jun 29, 2011 | 23.71 | 23.71 | 23.28 | 23.49 | 90,625 | -0.13(-0.55%) |
Jun 28, 2011 | 23.10 | 23.65 | 23.10 | 23.62 | 204,228 | +0.60(+2.61%) |
Jun 27, 2011 | 22.44 | 23.05 | 22.36 | 23.02 | 124,551 | +0.49(+2.17%) |
Jun 24, 2011 | 22.62 | 22.75 | 22.24 | 22.53 | 394,636 | -0.10(-0.44%) |
Jun 23, 2011 | 22.54 | 22.77 | 22.23 | 22.63 | 81,856 | -0.17(-0.75%) |
Jun 22, 2011 | 22.39 | 22.98 | 22.00 | 22.80 | 275,544 | +0.45(+2.01%) |
Jun 21, 2011 | 21.95 | 22.46 | 21.95 | 22.35 | 101,439 | +0.51(+2.34%) |
Jun 20, 2011 | 21.77 | 21.84 | 21.01 | 21.84 | 150,611 | +0.44(+2.06%) |
Jun 17, 2011 | 21.77 | 21.84 | 21.28 | 21.40 | 253,085 | -0.31(-1.43%) |
Jun 16, 2011 | 21.96 | 21.99 | 21.38 | 21.71 | 264,251 | -0.20(-0.91%) |
Jun 15, 2011 | 22.15 | 22.28 | 21.83 | 21.91 | 137,555 | -0.40(-1.79%) |
Jun 14, 2011 | 22.22 | 22.32 | 21.98 | 22.31 | 171,821 | +0.23(+1.04%) |
Jun 13, 2011 | 21.91 | 22.28 | 21.74 | 22.08 | 216,404 | +0.12(+0.55%) |
Jun 10, 2011 | 22.72 | 22.72 | 21.91 | 21.96 | 356,564 | -0.89(-3.89%) |
Jun 09, 2011 | 22.55 | 23.00 | 22.37 | 22.85 | 192,544 | +0.33(+1.47%) |
Jun 08, 2011 | 22.40 | 22.61 | 22.24 | 22.52 | 192,641 | +0.02(+0.09%) |
Jun 07, 2011 | 22.59 | 22.78 | 22.40 | 22.50 | 203,518 | -0.03(-0.13%) |
Jun 06, 2011 | 22.60 | 22.84 | 22.40 | 22.53 | 177,489 | -0.17(-0.75%) |
Jun 03, 2011 | 22.68 | 22.95 | 22.60 | 22.70 | 150,271 | -0.30(-1.30%) |
May 24, 2011 | 23.04 | 23.68 | 22.81 | 23.00 | 277,811 | -0.07(-0.30%) |
May 23, 2011 | 22.56 | 23.28 | 22.56 | 23.07 | 200,849 | +0.07(+0.30%) |
May 20, 2011 | 22.63 | 23.08 | 22.35 | 23.00 | 169,179 | +0.20(+0.90%) |
May 19, 2011 | 23.03 | 23.23 | 22.59 | 22.80 | 522,961 | -0.18(-0.81%) |
May 18, 2011 | 22.50 | 23.23 | 22.48 | 22.98 | 187,617 | +0.38(+1.68%) |
May 17, 2011 | 22.03 | 22.74 | 21.40 | 22.60 | 250,728 | +0.40(+1.80%) |
May 16, 2011 | 22.85 | 23.10 | 22.09 | 22.20 | 654,900 | -1.66(-6.96%) |
May 13, 2011 | 24.24 | 24.36 | 23.82 | 23.86 | 266,816 | -0.32(-1.32%) |
May 12, 2011 | 23.96 | 24.51 | 23.68 | 24.18 | 303,132 | +0.19(+0.79%) |
May 11, 2011 | 22.82 | 24.30 | 22.50 | 23.99 | 495,217 | +0.93(+4.03%) |
May 10, 2011 | 24.67 | 24.67 | 22.87 | 23.06 | 761,256 | -1.55(-6.30%) |
May 09, 2011 | 24.81 | 24.89 | 24.56 | 24.61 | 187,802 | -0.10(-0.40%) |
May 06, 2011 | 24.87 | 25.14 | 24.64 | 24.71 | 188,308 | +0.01(+0.04%) |
May 05, 2011 | 25.02 | 25.12 | 24.68 | 24.70 | 164,759 | -0.33(-1.32%) |
May 04, 2011 | 25.33 | 25.49 | 25.01 | 25.03 | 135,802 | -0.37(-1.46%) |
May 03, 2011 | 25.41 | 25.63 | 25.27 | 25.40 | 213,259 | -0.02(-0.08%) |
May 02, 2011 | 25.50 | 26.06 | 25.40 | 25.42 | 149,295 | -0.25(-0.97%) |
Apr 29, 2011 | 25.75 | 25.88 | 25.50 | 25.67 | 86,291 | +0.03(+0.12%) |
Apr 28, 2011 | 25.57 | 25.65 | 25.42 | 25.64 | 101,060 | +0.09(+0.35%) |
Apr 27, 2011 | 25.81 | 25.85 | 25.27 | 25.55 | 109,903 | -0.21(-0.82%) |
Apr 26, 2011 | 25.84 | 26.18 | 25.62 | 25.76 | 131,970 | -0.08(-0.31%) |
Apr 25, 2011 | 25.92 | 26.16 | 25.53 | 25.84 | 162,638 | +0.03(+0.12%) |
Apr 21, 2011 | 26.14 | 26.14 | 25.69 | 25.81 | 95,912 | -0.31(-1.19%) |
Apr 20, 2011 | 26.14 | 26.31 | 25.87 | 26.12 | 158,633 | +0.25(+0.97%) |
Apr 19, 2011 | 25.84 | 26.32 | 25.65 | 25.87 | 190,790 | +0.10(+0.39%) |
Apr 18, 2011 | 25.88 | 25.99 | 25.37 | 25.77 | 161,699 | -0.24(-0.92%) |
Apr 15, 2011 | 25.68 | 26.21 | 25.38 | 26.01 | 150,709 | +0.19(+0.74%) |
Apr 14, 2011 | 25.32 | 25.82 | 25.06 | 25.82 | 183,741 | +0.40(+1.57%) |
Apr 13, 2011 | 25.56 | 25.85 | 25.23 | 25.42 | 125,606 | +0.11(+0.43%) |
Apr 12, 2011 | 25.44 | 25.71 | 25.30 | 25.31 | 102,031 | -0.25(-0.98%) |
Apr 11, 2011 | 25.56 | 25.79 | 25.30 | 25.56 | 147,853 | -0.09(-0.35%) |
Apr 08, 2011 | 25.75 | 25.85 | 25.40 | 25.65 | 166,662 | -0.10(-0.39%) |
Apr 07, 2011 | 26.51 | 26.53 | 25.31 | 25.75 | 350,483 | +0.49(+1.94%) |
Apr 06, 2011 | 25.57 | 25.74 | 25.13 | 25.26 | 129,523 | -0.26(-1.02%) |
Apr 05, 2011 | 25.42 | 25.73 | 25.35 | 25.52 | 117,348 | -0.06(-0.23%) |
Apr 04, 2011 | 26.40 | 26.49 | 25.37 | 25.58 | 385,304 | +0.29(+1.15%) |