Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 23.26 | 23.52 | 23.26 | 23.48 | 96,761 | +0.29(+1.27%) |
Jun 29, 2011 | 23.17 | 23.23 | 23.05 | 23.19 | 376,634 | +0.21(+0.92%) |
Jun 28, 2011 | 22.87 | 22.98 | 22.86 | 22.98 | 2,042 | +0.27(+1.18%) |
Jun 27, 2011 | 22.49 | 22.76 | 22.49 | 22.71 | 14,018 | +0.26(+1.15%) |
Jun 24, 2011 | 22.82 | 22.82 | 22.45 | 22.45 | 5,016 | -0.37(-1.61%) |
Jun 23, 2011 | 22.38 | 22.82 | 22.33 | 22.82 | 8,633 | +0.18(+0.77%) |
Jun 22, 2011 | 22.71 | 22.84 | 22.64 | 22.64 | 59,278 | -0.10(-0.45%) |
Jun 21, 2011 | 22.31 | 22.75 | 22.31 | 22.74 | 18,034 | +0.49(+2.21%) |
Jun 20, 2011 | 22.29 | 22.35 | 22.22 | 22.25 | 93,310 | +0.07(+0.33%) |
Jun 17, 2011 | 22.36 | 22.38 | 22.10 | 22.18 | 35,061 | +0.01(+0.04%) |
Jun 16, 2011 | 22.33 | 22.34 | 22.04 | 22.17 | 127,784 | -0.13(-0.58%) |
Jun 15, 2011 | 22.52 | 22.60 | 22.29 | 22.30 | 13,707 | -0.41(-1.82%) |
Jun 14, 2011 | 22.61 | 22.74 | 22.61 | 22.71 | 21,211 | +0.30(+1.35%) |
Jun 13, 2011 | 22.54 | 22.54 | 22.39 | 22.41 | 20,343 | -0.04(-0.16%) |
Jun 10, 2011 | 22.69 | 22.69 | 22.45 | 22.45 | 27,179 | -0.40(-1.77%) |
Jun 09, 2011 | 22.78 | 22.88 | 22.67 | 22.85 | 29,975 | +0.11(+0.49%) |
Jun 08, 2011 | 22.98 | 22.98 | 22.69 | 22.74 | 131,355 | -0.29(-1.24%) |
Jun 07, 2011 | 23.02 | 23.14 | 23.00 | 23.03 | 14,624 | +0.07(+0.32%) |
Jun 06, 2011 | 23.11 | 23.15 | 22.93 | 22.95 | 15,211 | -0.22(-0.93%) |
Jun 03, 2011 | 23.37 | 23.40 | 23.16 | 23.17 | 7,720 | -0.12(-0.50%) |
May 24, 2011 | 23.57 | 23.57 | 23.28 | 23.28 | 6,912 | -0.16(-0.67%) |
May 23, 2011 | 23.60 | 23.60 | 23.36 | 23.44 | 36,668 | -0.40(-1.70%) |
May 20, 2011 | 23.87 | 23.95 | 23.75 | 23.84 | 66,741 | -0.10(-0.42%) |
May 19, 2011 | 24.00 | 24.00 | 23.83 | 23.94 | 22,548 | +0.07(+0.31%) |
May 18, 2011 | 23.70 | 23.91 | 23.62 | 23.87 | 34,921 | +0.24(+1.01%) |
May 17, 2011 | 23.59 | 23.67 | 23.48 | 23.63 | 55,887 | -0.06(-0.27%) |
May 16, 2011 | 24.00 | 24.02 | 23.66 | 23.70 | 85,649 | -0.40(-1.67%) |
May 13, 2011 | 24.28 | 24.30 | 24.04 | 24.10 | 5,965 | -0.22(-0.91%) |
May 12, 2011 | 24.00 | 24.37 | 23.97 | 24.32 | 21,034 | +0.24(+0.99%) |
May 11, 2011 | 24.30 | 24.32 | 23.95 | 24.08 | 48,310 | -0.20(-0.83%) |
May 10, 2011 | 24.17 | 24.31 | 24.10 | 24.28 | 20,232 | +0.22(+0.92%) |
May 09, 2011 | 23.97 | 24.10 | 23.88 | 24.06 | 14,662 | +0.14(+0.58%) |
May 06, 2011 | 24.03 | 24.19 | 23.84 | 23.93 | 12,007 | +0.17(+0.70%) |
May 05, 2011 | 23.64 | 24.01 | 23.64 | 23.76 | 22,038 | -0.02(-0.08%) |
May 04, 2011 | 23.77 | 23.82 | 23.60 | 23.78 | 22,897 | -0.09(-0.38%) |
May 03, 2011 | 24.06 | 24.06 | 23.73 | 23.87 | 19,084 | -0.21(-0.88%) |
May 02, 2011 | 24.08 | 24.28 | 24.05 | 24.08 | 59,168 | +0.02(+0.08%) |
Apr 29, 2011 | 24.08 | 24.13 | 24.06 | 24.06 | 21,401 | -0.10(-0.42%) |
Apr 28, 2011 | 24.17 | 24.19 | 24.05 | 24.17 | 66,461 | +0.01(+0.04%) |
Apr 27, 2011 | 24.05 | 24.16 | 23.94 | 24.16 | 19,209 | +0.19(+0.81%) |
Apr 26, 2011 | 23.87 | 24.02 | 23.82 | 23.96 | 53,584 | +0.22(+0.93%) |
Apr 25, 2011 | 23.83 | 23.83 | 23.71 | 23.74 | 19,622 | -0.03(-0.12%) |
Apr 21, 2011 | 23.77 | 23.77 | 23.65 | 23.77 | 16,969 | +0.14(+0.58%) |
Apr 20, 2011 | 23.38 | 23.66 | 23.38 | 23.63 | 21,538 | +0.57(+2.47%) |
Apr 19, 2011 | 22.99 | 23.06 | 22.88 | 23.06 | 60,910 | +0.10(+0.44%) |
Apr 18, 2011 | 23.03 | 23.03 | 22.70 | 22.96 | 163,470 | -0.31(-1.34%) |
Apr 15, 2011 | 23.15 | 23.29 | 23.07 | 23.27 | 9,394 | +0.12(+0.52%) |
Apr 14, 2011 | 23.03 | 23.15 | 22.96 | 23.15 | 11,323 | +0.01(+0.04%) |
Apr 13, 2011 | 23.15 | 23.22 | 23.00 | 23.15 | 92,525 | +0.16(+0.68%) |
Apr 12, 2011 | 23.07 | 23.07 | 22.89 | 22.99 | 60,784 | -0.13(-0.56%) |
Apr 11, 2011 | 23.26 | 23.26 | 23.09 | 23.12 | 12,687 | -0.06(-0.27%) |
Apr 08, 2011 | 23.40 | 23.42 | 23.16 | 23.18 | 74,635 | -0.10(-0.44%) |
Apr 07, 2011 | 23.37 | 23.39 | 23.17 | 23.28 | 14,063 | -0.03(-0.11%) |
Apr 06, 2011 | 23.47 | 23.52 | 23.21 | 23.31 | 114,878 | +0.02(+0.08%) |
Apr 05, 2011 | 23.26 | 23.40 | 23.21 | 23.29 | 93,071 | +0.05(+0.20%) |
Apr 04, 2011 | 23.38 | 23.38 | 23.20 | 23.25 | 20,252 | -0.04(-0.16%) |