Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 23.47 | 23.60 | 23.47 | 23.55 | 223,765 | +0.10(+0.41%) |
Jun 29, 2011 | 23.47 | 23.48 | 23.31 | 23.46 | 72,865 | +0.15(+0.65%) |
Jun 28, 2011 | 23.14 | 23.32 | 23.04 | 23.31 | 42,954 | +0.27(+1.18%) |
Jun 27, 2011 | 22.98 | 23.07 | 22.81 | 23.03 | 85,332 | +0.23(+1.03%) |
Jun 24, 2011 | 23.06 | 23.06 | 22.80 | 22.80 | 191,181 | -0.25(-1.09%) |
Jun 23, 2011 | 22.97 | 23.09 | 22.77 | 23.05 | 176,851 | -0.15(-0.63%) |
Jun 22, 2011 | 23.31 | 23.35 | 23.19 | 23.20 | 86,983 | -0.13(-0.56%) |
Jun 21, 2011 | 23.29 | 23.37 | 23.10 | 23.33 | 607,126 | +0.38(+1.65%) |
Jun 20, 2011 | 22.92 | 22.95 | 22.87 | 22.95 | 280,357 | +0.19(+0.83%) |
Jun 17, 2011 | 22.84 | 22.93 | 22.71 | 22.76 | 67,579 | +0.06(+0.29%) |
Jun 16, 2011 | 22.69 | 22.79 | 22.57 | 22.69 | 57,063 | -0.03(-0.15%) |
Jun 15, 2011 | 22.89 | 22.98 | 22.65 | 22.73 | 255,536 | -0.42(-1.84%) |
Jun 14, 2011 | 23.01 | 23.22 | 23.01 | 23.15 | 113,181 | +0.30(+1.31%) |
Jun 13, 2011 | 22.85 | 22.99 | 22.83 | 22.85 | 74,107 | +0.11(+0.49%) |
Jun 10, 2011 | 23.08 | 23.11 | 22.71 | 22.74 | 149,328 | -0.49(-2.09%) |
Jun 09, 2011 | 23.13 | 23.33 | 23.07 | 23.23 | 41,288 | +0.17(+0.72%) |
Jun 08, 2011 | 23.13 | 23.16 | 23.01 | 23.06 | 256,455 | -0.10(-0.43%) |
Jun 07, 2011 | 23.26 | 23.29 | 23.15 | 23.16 | 73,034 | +0.09(+0.39%) |
Jun 06, 2011 | 23.18 | 23.21 | 23.05 | 23.07 | 72,386 | -0.14(-0.61%) |
Jun 03, 2011 | 23.13 | 23.31 | 23.12 | 23.21 | 69,145 | +0.06(+0.24%) |
May 24, 2011 | 23.14 | 23.22 | 23.09 | 23.16 | 83,294 | +0.04(+0.19%) |
May 23, 2011 | 23.17 | 23.17 | 23.01 | 23.11 | 159,294 | -0.31(-1.33%) |
May 20, 2011 | 23.52 | 23.53 | 23.35 | 23.42 | 123,019 | -0.17(-0.74%) |
May 19, 2011 | 23.58 | 23.67 | 23.50 | 23.60 | 257,907 | +0.03(+0.12%) |
May 18, 2011 | 23.41 | 23.61 | 23.39 | 23.57 | 62,180 | +0.18(+0.78%) |
May 17, 2011 | 23.38 | 23.43 | 23.20 | 23.39 | 87,606 | -0.02(-0.07%) |
May 16, 2011 | 23.43 | 23.58 | 23.34 | 23.41 | 459,826 | -0.08(-0.32%) |
May 13, 2011 | 23.64 | 23.66 | 23.31 | 23.48 | 515,010 | -0.08(-0.32%) |
May 12, 2011 | 23.32 | 23.58 | 23.22 | 23.56 | 462,568 | +0.21(+0.88%) |
May 11, 2011 | 23.42 | 23.50 | 23.21 | 23.35 | 187,812 | -0.06(-0.25%) |
May 10, 2011 | 23.38 | 23.42 | 23.27 | 23.41 | 110,631 | +0.10(+0.44%) |
May 09, 2011 | 23.15 | 23.33 | 23.12 | 23.31 | 221,765 | +0.16(+0.70%) |
May 06, 2011 | 23.21 | 23.35 | 23.07 | 23.14 | 193,303 | +0.04(+0.15%) |
May 05, 2011 | 23.13 | 23.24 | 23.04 | 23.11 | 737,299 | -0.11(-0.46%) |
May 04, 2011 | 23.23 | 23.32 | 23.16 | 23.22 | 149,275 | +0.00(+0.00%) |
May 03, 2011 | 23.28 | 23.32 | 23.13 | 23.22 | 130,255 | -0.06(-0.27%) |
May 02, 2011 | 23.27 | 23.29 | 23.24 | 23.28 | 166,994 | +0.15(+0.63%) |
Apr 29, 2011 | 23.06 | 23.14 | 23.04 | 23.13 | 395,379 | +0.05(+0.22%) |
Apr 28, 2011 | 22.86 | 23.08 | 22.86 | 23.08 | 57,339 | +0.11(+0.48%) |
Apr 27, 2011 | 22.65 | 22.99 | 22.63 | 22.97 | 344,916 | +0.34(+1.50%) |
Apr 26, 2011 | 22.56 | 22.68 | 22.50 | 22.63 | 125,298 | +0.17(+0.74%) |
Apr 25, 2011 | 22.40 | 22.47 | 22.33 | 22.46 | 57,296 | +0.06(+0.25%) |
Apr 21, 2011 | 22.46 | 22.58 | 22.39 | 22.41 | 147,240 | +0.06(+0.27%) |
Apr 20, 2011 | 22.32 | 22.43 | 22.32 | 22.35 | 153,272 | +0.35(+1.58%) |
Apr 19, 2011 | 21.88 | 22.02 | 21.88 | 22.00 | 117,308 | +0.16(+0.72%) |
Apr 18, 2011 | 21.91 | 21.91 | 21.66 | 21.84 | 144,518 | -0.25(-1.15%) |
Apr 15, 2011 | 22.01 | 22.18 | 22.01 | 22.10 | 207,004 | +0.13(+0.60%) |
Apr 14, 2011 | 21.73 | 21.97 | 21.73 | 21.97 | 110,064 | +0.14(+0.63%) |
Apr 13, 2011 | 21.93 | 21.93 | 21.80 | 21.83 | 75,926 | -0.01(-0.04%) |
Apr 12, 2011 | 21.78 | 21.87 | 21.77 | 21.84 | 39,514 | +0.01(+0.06%) |
Apr 11, 2011 | 21.82 | 21.90 | 21.77 | 21.82 | 334,238 | +0.13(+0.62%) |
Apr 08, 2011 | 21.77 | 21.81 | 21.64 | 21.69 | 40,033 | +0.03(+0.13%) |
Apr 07, 2011 | 21.76 | 21.79 | 21.61 | 21.66 | 77,088 | -0.02(-0.09%) |
Apr 06, 2011 | 21.67 | 21.75 | 21.63 | 21.68 | 399,809 | +0.11(+0.53%) |
Apr 05, 2011 | 21.56 | 21.63 | 21.53 | 21.57 | 67,599 | -0.06(-0.27%) |
Apr 04, 2011 | 21.58 | 21.67 | 21.54 | 21.63 | 59,209 | +0.12(+0.57%) |