Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 24.38 | 24.55 | 24.31 | 24.46 | 236,551 | +0.17(+0.71%) |
Jun 29, 2011 | 24.17 | 24.36 | 23.86 | 24.29 | 218,071 | +0.27(+1.13%) |
Jun 28, 2011 | 23.82 | 24.06 | 23.74 | 24.02 | 342,143 | +0.31(+1.29%) |
Jun 27, 2011 | 23.34 | 23.73 | 23.22 | 23.71 | 217,976 | +0.37(+1.59%) |
Jun 24, 2011 | 23.90 | 24.07 | 23.30 | 23.34 | 321,297 | -0.48(-2.01%) |
Jun 23, 2011 | 23.54 | 23.94 | 23.31 | 23.82 | 149,231 | -0.05(-0.23%) |
Jun 22, 2011 | 23.79 | 24.21 | 23.79 | 23.88 | 125,715 | -0.09(-0.38%) |
Jun 21, 2011 | 23.75 | 24.01 | 23.67 | 23.97 | 145,330 | +0.38(+1.61%) |
Jun 20, 2011 | 23.60 | 23.65 | 23.52 | 23.59 | 136,386 | +0.43(+1.87%) |
Jun 17, 2011 | 23.32 | 23.45 | 22.92 | 23.15 | 230,558 | +0.03(+0.12%) |
Jun 16, 2011 | 22.84 | 23.25 | 22.78 | 23.13 | 160,206 | +0.32(+1.39%) |
Jun 15, 2011 | 23.06 | 23.35 | 22.80 | 22.81 | 168,207 | -0.54(-2.32%) |
Jun 14, 2011 | 22.95 | 23.39 | 22.95 | 23.35 | 175,220 | +0.69(+3.03%) |
Jun 13, 2011 | 22.68 | 22.86 | 22.53 | 22.67 | 144,456 | +0.10(+0.44%) |
Jun 10, 2011 | 22.39 | 22.67 | 22.39 | 22.57 | 285,826 | +0.00(+0.00%) |
Jun 09, 2011 | 22.68 | 22.83 | 22.48 | 22.57 | 135,812 | +0.00(+0.00%) |
Jun 08, 2011 | 22.69 | 22.98 | 22.56 | 22.57 | 204,001 | -0.33(-1.42%) |
Jun 07, 2011 | 23.06 | 23.15 | 22.82 | 22.89 | 227,434 | -0.05(-0.20%) |
Jun 06, 2011 | 22.88 | 23.03 | 22.85 | 22.94 | 294,590 | -0.01(-0.04%) |
Jun 03, 2011 | 22.85 | 23.15 | 22.70 | 22.95 | 350,503 | +0.21(+0.91%) |
May 24, 2011 | 22.90 | 22.90 | 22.73 | 22.74 | 280,626 | -0.12(-0.51%) |
May 23, 2011 | 22.76 | 23.03 | 22.58 | 22.86 | 301,562 | -0.35(-1.52%) |
May 20, 2011 | 23.31 | 23.48 | 23.17 | 23.21 | 276,479 | -0.21(-0.89%) |
May 19, 2011 | 23.62 | 23.62 | 23.24 | 23.42 | 161,490 | +0.02(+0.08%) |
May 18, 2011 | 23.19 | 23.41 | 23.05 | 23.40 | 128,777 | +0.23(+1.01%) |
May 17, 2011 | 22.93 | 23.25 | 22.93 | 23.16 | 219,217 | +0.03(+0.12%) |
May 16, 2011 | 23.20 | 23.34 | 23.06 | 23.14 | 203,520 | -0.25(-1.08%) |
May 13, 2011 | 23.88 | 23.99 | 23.29 | 23.39 | 194,534 | -0.53(-2.23%) |
May 12, 2011 | 23.34 | 24.00 | 23.29 | 23.92 | 236,000 | +0.42(+1.77%) |
May 11, 2011 | 23.81 | 23.89 | 23.36 | 23.51 | 185,052 | -0.41(-1.70%) |
May 10, 2011 | 23.82 | 23.97 | 23.66 | 23.91 | 146,732 | +0.26(+1.11%) |
May 09, 2011 | 22.96 | 23.73 | 22.85 | 23.65 | 263,641 | +0.60(+2.59%) |
May 06, 2011 | 23.21 | 23.45 | 22.91 | 23.06 | 250,994 | +0.19(+0.83%) |
May 05, 2011 | 22.58 | 23.17 | 22.58 | 22.87 | 301,390 | +0.07(+0.32%) |
May 04, 2011 | 23.05 | 23.05 | 22.59 | 22.79 | 282,976 | -0.26(-1.14%) |
May 03, 2011 | 23.38 | 23.50 | 22.89 | 23.06 | 250,193 | -0.33(-1.43%) |
May 02, 2011 | 23.49 | 23.49 | 23.38 | 23.39 | 208,415 | -0.13(-0.54%) |
Apr 29, 2011 | 23.48 | 23.82 | 23.48 | 23.52 | 345,337 | +0.04(+0.15%) |
Apr 28, 2011 | 23.01 | 23.49 | 23.01 | 23.48 | 276,580 | +0.39(+1.68%) |
Apr 27, 2011 | 22.96 | 23.16 | 22.92 | 23.09 | 159,948 | +0.20(+0.87%) |
Apr 26, 2011 | 22.90 | 23.16 | 22.83 | 22.89 | 278,920 | +0.10(+0.44%) |
Apr 25, 2011 | 22.93 | 23.13 | 22.75 | 22.79 | 104,220 | -0.45(-1.94%) |
Apr 21, 2011 | 23.43 | 23.43 | 23.11 | 23.25 | 84,271 | +0.04(+0.16%) |
Apr 20, 2011 | 23.17 | 23.42 | 23.05 | 23.21 | 138,434 | +0.54(+2.39%) |
Apr 19, 2011 | 22.65 | 22.98 | 22.42 | 22.67 | 188,925 | +0.14(+0.62%) |
Apr 18, 2011 | 22.66 | 23.01 | 22.29 | 22.53 | 480,202 | -0.56(-2.42%) |
Apr 15, 2011 | 22.79 | 23.27 | 22.69 | 23.09 | 294,939 | +0.24(+1.06%) |
Apr 14, 2011 | 22.73 | 22.86 | 22.51 | 22.84 | 218,650 | -0.16(-0.70%) |
Apr 13, 2011 | 23.37 | 23.54 | 22.54 | 23.00 | 384,115 | -0.28(-1.20%) |
Apr 12, 2011 | 23.18 | 23.45 | 23.17 | 23.28 | 269,836 | -0.10(-0.42%) |
Apr 11, 2011 | 23.59 | 23.64 | 23.13 | 23.38 | 289,962 | -0.26(-1.10%) |
Apr 08, 2011 | 24.52 | 24.52 | 23.35 | 23.64 | 402,797 | -0.73(-2.99%) |
Apr 07, 2011 | 24.74 | 24.92 | 24.35 | 24.37 | 172,663 | -0.31(-1.24%) |
Apr 06, 2011 | 24.66 | 24.91 | 24.27 | 24.68 | 305,817 | +0.24(+0.99%) |
Apr 05, 2011 | 24.62 | 24.71 | 24.39 | 24.44 | 173,947 | -0.30(-1.20%) |
Apr 04, 2011 | 25.38 | 25.43 | 24.62 | 24.73 | 251,934 | -0.53(-2.10%) |