Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 23.75 | 23.82 | 23.56 | 23.60 | 387,384 | -0.06(-0.25%) |
Jun 29, 2011 | 23.69 | 23.72 | 23.38 | 23.66 | 570,027 | +0.10(+0.41%) |
Jun 28, 2011 | 23.16 | 23.61 | 23.06 | 23.56 | 641,191 | +0.54(+2.34%) |
Jun 27, 2011 | 22.75 | 23.06 | 22.68 | 23.02 | 257,682 | +0.20(+0.88%) |
Jun 24, 2011 | 23.07 | 23.07 | 22.64 | 22.82 | 479,345 | -0.15(-0.63%) |
Jun 23, 2011 | 22.57 | 22.99 | 22.36 | 22.97 | 554,323 | +0.15(+0.68%) |
Jun 22, 2011 | 22.89 | 23.07 | 22.81 | 22.81 | 387,294 | -0.14(-0.59%) |
Jun 21, 2011 | 22.71 | 22.99 | 22.65 | 22.95 | 459,384 | +0.38(+1.69%) |
Jun 20, 2011 | 22.60 | 22.64 | 22.44 | 22.57 | 2,186,869 | +0.15(+0.68%) |
Jun 17, 2011 | 22.89 | 22.89 | 22.37 | 22.41 | 1,241,515 | -0.22(-0.97%) |
Jun 16, 2011 | 22.68 | 22.86 | 22.35 | 22.63 | 487,710 | -0.03(-0.14%) |
Jun 15, 2011 | 22.74 | 23.15 | 22.65 | 22.67 | 397,651 | -0.24(-1.03%) |
Jun 14, 2011 | 22.90 | 23.01 | 22.81 | 22.90 | 329,434 | +0.17(+0.75%) |
Jun 13, 2011 | 22.88 | 23.07 | 22.60 | 22.73 | 666,707 | -0.13(-0.56%) |
Jun 10, 2011 | 23.36 | 23.36 | 22.83 | 22.86 | 589,610 | -0.48(-2.06%) |
Jun 09, 2011 | 23.33 | 23.54 | 23.08 | 23.34 | 981,602 | -0.02(-0.10%) |
Jun 08, 2011 | 23.38 | 23.52 | 23.21 | 23.36 | 2,055,039 | +0.00(+0.01%) |
Jun 07, 2011 | 23.21 | 23.51 | 23.14 | 23.36 | 326,698 | +0.33(+1.42%) |
Jun 06, 2011 | 23.52 | 23.52 | 22.98 | 23.03 | 979,898 | -0.50(-2.11%) |
Jun 03, 2011 | 23.75 | 23.82 | 23.49 | 23.53 | 649,103 | +0.17(+0.73%) |
May 24, 2011 | 23.72 | 23.72 | 23.35 | 23.36 | 433,809 | -0.25(-1.04%) |
May 23, 2011 | 23.45 | 23.65 | 23.35 | 23.60 | 623,098 | -0.26(-1.09%) |
May 20, 2011 | 23.80 | 24.00 | 23.66 | 23.86 | 638,390 | +0.10(+0.44%) |
May 19, 2011 | 23.96 | 24.01 | 23.49 | 23.76 | 920,327 | -0.13(-0.55%) |
May 18, 2011 | 23.61 | 23.91 | 23.56 | 23.89 | 354,712 | +0.34(+1.45%) |
May 17, 2011 | 23.43 | 23.59 | 23.28 | 23.55 | 333,601 | +0.03(+0.14%) |
May 16, 2011 | 23.78 | 23.85 | 23.49 | 23.52 | 1,287,246 | -0.33(-1.38%) |
May 13, 2011 | 24.04 | 24.12 | 23.75 | 23.85 | 642,080 | -0.14(-0.58%) |
May 12, 2011 | 23.50 | 24.00 | 23.37 | 23.99 | 571,028 | +0.33(+1.41%) |
May 11, 2011 | 23.93 | 23.93 | 23.50 | 23.65 | 649,438 | -0.26(-1.08%) |
May 10, 2011 | 23.93 | 23.96 | 23.69 | 23.91 | 499,914 | +0.14(+0.60%) |
May 09, 2011 | 23.41 | 23.80 | 23.35 | 23.77 | 812,104 | +0.44(+1.87%) |
May 06, 2011 | 23.14 | 23.53 | 23.14 | 23.33 | 729,084 | +0.41(+1.77%) |
May 05, 2011 | 23.28 | 23.36 | 22.91 | 22.93 | 805,824 | -0.45(-1.91%) |
May 04, 2011 | 23.63 | 23.83 | 23.27 | 23.37 | 623,268 | -0.32(-1.36%) |
May 03, 2011 | 23.88 | 24.00 | 23.50 | 23.70 | 1,932,830 | -0.22(-0.90%) |
May 02, 2011 | 23.95 | 23.95 | 23.88 | 23.91 | 911,798 | +0.09(+0.39%) |
Apr 29, 2011 | 24.09 | 24.24 | 23.82 | 23.82 | 3,480,978 | -0.30(-1.26%) |
Apr 28, 2011 | 24.11 | 24.21 | 23.87 | 24.12 | 474,280 | +0.06(+0.27%) |
Apr 27, 2011 | 23.50 | 24.07 | 23.48 | 24.06 | 675,815 | +0.64(+2.74%) |
Apr 26, 2011 | 23.18 | 23.52 | 23.13 | 23.41 | 270,223 | +0.30(+1.31%) |
Apr 25, 2011 | 23.10 | 23.15 | 22.91 | 23.11 | 932,057 | -0.13(-0.56%) |
Apr 21, 2011 | 23.24 | 23.27 | 23.04 | 23.24 | 544,186 | +0.18(+0.80%) |
Apr 20, 2011 | 22.97 | 23.06 | 22.84 | 23.06 | 970,495 | +0.44(+1.96%) |
Apr 19, 2011 | 22.92 | 22.92 | 22.50 | 22.61 | 502,888 | -0.19(-0.84%) |
Apr 18, 2011 | 22.93 | 22.93 | 22.53 | 22.80 | 888,436 | -0.23(-1.00%) |
Apr 15, 2011 | 22.59 | 23.03 | 22.53 | 23.03 | 410,570 | +0.48(+2.15%) |
Apr 14, 2011 | 22.06 | 22.55 | 22.00 | 22.55 | 365,691 | +0.38(+1.70%) |
Apr 13, 2011 | 22.16 | 22.23 | 22.01 | 22.17 | 467,653 | +0.17(+0.78%) |
Apr 12, 2011 | 21.95 | 22.02 | 21.88 | 22.00 | 185,375 | -0.03(-0.13%) |
Apr 11, 2011 | 22.14 | 22.14 | 21.88 | 22.03 | 331,736 | +0.01(+0.03%) |
Apr 08, 2011 | 22.23 | 22.23 | 21.93 | 22.02 | 508,400 | +0.01(+0.06%) |
Apr 07, 2011 | 22.24 | 22.24 | 21.95 | 22.01 | 386,229 | -0.07(-0.32%) |
Apr 06, 2011 | 22.14 | 22.25 | 21.98 | 22.08 | 1,593,485 | +0.03(+0.15%) |
Apr 05, 2011 | 21.78 | 22.16 | 21.78 | 22.05 | 518,921 | +0.33(+1.53%) |
Apr 04, 2011 | 21.79 | 21.81 | 21.69 | 21.72 | 265,517 | +0.02(+0.09%) |