Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 23.00 | 23.15 | 23.00 | 23.15 | 7,513 | +0.17(+0.74%) |
Jun 29, 2011 | 22.78 | 23.05 | 22.78 | 22.98 | 37,950 | +0.26(+1.16%) |
Jun 28, 2011 | 22.71 | 22.74 | 22.65 | 22.72 | 206,855 | +0.08(+0.36%) |
Jun 27, 2011 | 22.50 | 22.66 | 22.50 | 22.64 | 4,559 | +0.14(+0.64%) |
Jun 24, 2011 | 22.40 | 22.52 | 22.39 | 22.49 | 11,385 | -0.06(-0.26%) |
Jun 23, 2011 | 22.66 | 22.66 | 22.35 | 22.55 | 65,544 | -0.48(-2.08%) |
Jun 22, 2011 | 22.94 | 23.16 | 22.94 | 23.03 | 12,670 | +0.06(+0.24%) |
Jun 21, 2011 | 22.97 | 23.00 | 22.87 | 22.97 | 24,439 | +0.11(+0.49%) |
Jun 20, 2011 | 22.82 | 22.86 | 22.77 | 22.86 | 12,083 | +0.27(+1.19%) |
Jun 17, 2011 | 22.41 | 22.59 | 22.41 | 22.59 | 1,619 | +0.36(+1.62%) |
Jun 16, 2011 | 22.38 | 22.38 | 22.23 | 22.23 | 4,493 | +0.01(+0.03%) |
Jun 15, 2011 | 22.39 | 22.43 | 22.14 | 22.23 | 6,860 | -0.29(-1.27%) |
Jun 14, 2011 | 22.50 | 22.62 | 22.41 | 22.51 | 108,029 | +0.26(+1.15%) |
Jun 13, 2011 | 22.18 | 22.33 | 22.16 | 22.26 | 3,517 | +0.10(+0.45%) |
Jun 10, 2011 | 22.66 | 22.66 | 22.16 | 22.16 | 21,327 | -0.56(-2.45%) |
Jun 09, 2011 | 22.95 | 22.95 | 22.69 | 22.71 | 4,092 | -0.21(-0.90%) |
Jun 08, 2011 | 22.94 | 23.09 | 22.92 | 22.92 | 8,499 | -0.22(-0.94%) |
Jun 07, 2011 | 22.89 | 23.13 | 22.75 | 23.13 | 6,875 | +0.39(+1.69%) |
Jun 06, 2011 | 22.99 | 22.99 | 22.75 | 22.75 | 5,538 | -0.29(-1.27%) |
Jun 03, 2011 | 22.81 | 23.12 | 22.74 | 23.04 | 91,925 | +0.05(+0.22%) |
May 24, 2011 | 22.85 | 22.99 | 22.84 | 22.99 | 3,885 | +0.13(+0.57%) |
May 23, 2011 | 22.89 | 22.95 | 22.86 | 22.86 | 45,588 | -0.25(-1.06%) |
May 20, 2011 | 23.20 | 23.20 | 23.11 | 23.11 | 4,994 | -0.22(-0.93%) |
May 19, 2011 | 23.27 | 23.33 | 23.23 | 23.32 | 19,067 | +0.06(+0.25%) |
May 18, 2011 | 23.00 | 23.27 | 23.00 | 23.27 | 36,630 | +0.28(+1.22%) |
May 17, 2011 | 23.04 | 23.04 | 22.89 | 22.99 | 10,292 | -0.09(-0.41%) |
May 16, 2011 | 22.97 | 23.14 | 22.97 | 23.08 | 818 | +0.11(+0.49%) |
May 13, 2011 | 23.23 | 23.23 | 22.97 | 22.97 | 4,549 | -0.26(-1.13%) |
May 12, 2011 | 23.10 | 23.26 | 23.09 | 23.23 | 5,620 | -0.04(-0.16%) |
May 11, 2011 | 23.29 | 23.32 | 23.18 | 23.27 | 31,801 | -0.12(-0.51%) |
May 10, 2011 | 23.35 | 23.38 | 23.35 | 23.38 | 2,696 | +0.30(+1.30%) |
May 09, 2011 | 23.04 | 23.17 | 22.99 | 23.09 | 4,622 | +0.07(+0.33%) |
May 06, 2011 | 23.39 | 23.39 | 23.00 | 23.01 | 5,143 | -0.16(-0.67%) |
May 05, 2011 | 23.06 | 23.27 | 23.05 | 23.17 | 7,689 | -0.04(-0.16%) |
May 04, 2011 | 23.33 | 23.33 | 23.16 | 23.20 | 6,929 | -0.08(-0.34%) |
May 03, 2011 | 23.51 | 23.58 | 23.09 | 23.28 | 32,317 | -0.17(-0.72%) |
May 02, 2011 | 23.40 | 23.46 | 23.40 | 23.45 | 2,993 | -0.03(-0.11%) |
Apr 29, 2011 | 23.56 | 23.56 | 23.22 | 23.48 | 8,393 | -0.14(-0.58%) |
Apr 28, 2011 | 23.34 | 23.68 | 23.34 | 23.62 | 11,170 | +0.27(+1.15%) |
Apr 27, 2011 | 23.22 | 23.36 | 23.14 | 23.35 | 12,393 | +0.21(+0.91%) |
Apr 26, 2011 | 23.09 | 23.22 | 23.09 | 23.14 | 12,722 | +0.15(+0.63%) |
Apr 25, 2011 | 22.77 | 22.99 | 22.71 | 22.99 | 6,304 | +0.18(+0.81%) |
Apr 21, 2011 | 22.57 | 22.81 | 22.57 | 22.81 | 7,596 | +0.16(+0.69%) |
Apr 20, 2011 | 22.62 | 22.65 | 22.58 | 22.65 | 2,253 | +0.30(+1.34%) |
Apr 19, 2011 | 22.24 | 22.41 | 22.24 | 22.35 | 27,212 | +0.13(+0.59%) |
Apr 18, 2011 | 22.23 | 22.23 | 22.11 | 22.22 | 2,892 | -0.21(-0.92%) |
Apr 15, 2011 | 22.26 | 22.45 | 22.21 | 22.43 | 4,472 | +0.24(+1.07%) |
Apr 14, 2011 | 21.96 | 22.19 | 21.96 | 22.19 | 5,703 | +0.27(+1.25%) |
Apr 13, 2011 | 21.89 | 21.91 | 21.89 | 21.91 | 1,454 | +0.00(+0.00%) |
Apr 12, 2011 | 21.97 | 21.97 | 21.88 | 21.91 | 2,452 | -0.07(-0.34%) |
Apr 11, 2011 | 22.01 | 22.06 | 21.96 | 21.99 | 11,613 | +0.07(+0.31%) |
Apr 08, 2011 | 22.18 | 22.18 | 21.91 | 21.92 | 5,788 | -0.21(-0.96%) |
Apr 07, 2011 | 22.36 | 22.36 | 22.03 | 22.13 | 12,909 | -0.22(-1.00%) |
Apr 06, 2011 | 22.54 | 22.54 | 22.36 | 22.36 | 10,667 | -0.07(-0.31%) |
Apr 05, 2011 | 22.38 | 22.43 | 22.36 | 22.43 | 30,406 | +0.08(+0.37%) |
Apr 04, 2011 | 22.41 | 22.43 | 22.34 | 22.34 | 7,421 | +0.06(+0.27%) |