Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 21.42 | 22.11 | 21.42 | 22.02 | 29,429 | +0.58(+2.69%) |
Jun 29, 2011 | 21.40 | 21.57 | 21.18 | 21.44 | 57,857 | +0.20(+0.96%) |
Jun 28, 2011 | 20.75 | 21.32 | 20.75 | 21.24 | 37,119 | +0.54(+2.60%) |
Jun 27, 2011 | 20.11 | 20.84 | 20.03 | 20.70 | 46,164 | +0.43(+2.11%) |
Jun 24, 2011 | 20.27 | 20.40 | 19.91 | 20.27 | 99,946 | +0.10(+0.51%) |
Jun 23, 2011 | 19.95 | 20.19 | 19.64 | 20.17 | 37,026 | -0.04(-0.18%) |
Jun 22, 2011 | 20.44 | 20.44 | 20.20 | 20.21 | 28,657 | -0.38(-1.85%) |
Jun 21, 2011 | 20.40 | 20.83 | 20.14 | 20.59 | 66,633 | +0.27(+1.33%) |
Jun 20, 2011 | 20.13 | 20.33 | 20.01 | 20.32 | 26,922 | +0.59(+3.01%) |
Jun 17, 2011 | 20.12 | 20.17 | 19.65 | 19.72 | 80,633 | -0.20(-0.98%) |
Jun 16, 2011 | 19.71 | 20.50 | 19.64 | 19.92 | 45,601 | +0.16(+0.80%) |
Jun 15, 2011 | 20.30 | 20.42 | 19.73 | 19.76 | 31,928 | -0.80(-3.89%) |
Jun 14, 2011 | 20.57 | 21.03 | 20.24 | 20.56 | 45,539 | +0.38(+1.89%) |
Jun 13, 2011 | 20.47 | 20.55 | 19.91 | 20.18 | 26,634 | -0.11(-0.55%) |
Jun 10, 2011 | 20.37 | 20.61 | 19.84 | 20.29 | 70,043 | -0.34(-1.67%) |
Jun 09, 2011 | 21.38 | 21.38 | 19.98 | 20.63 | 137,041 | -0.71(-3.31%) |
Jun 08, 2011 | 21.60 | 22.00 | 21.27 | 21.34 | 19,030 | -0.40(-1.84%) |
Jun 07, 2011 | 21.76 | 22.48 | 21.67 | 21.74 | 43,002 | +0.02(+0.09%) |
Jun 06, 2011 | 22.72 | 22.72 | 21.52 | 21.72 | 26,130 | -1.18(-5.15%) |
Jun 03, 2011 | 22.76 | 23.30 | 22.49 | 22.90 | 29,466 | +0.49(+2.20%) |
May 24, 2011 | 22.70 | 22.70 | 22.40 | 22.41 | 39,888 | -0.08(-0.37%) |
May 23, 2011 | 22.30 | 22.65 | 22.30 | 22.49 | 19,479 | -0.29(-1.26%) |
May 20, 2011 | 22.67 | 22.95 | 22.17 | 22.78 | 40,222 | -0.08(-0.37%) |
May 19, 2011 | 23.90 | 23.90 | 22.61 | 22.86 | 32,532 | -0.79(-3.34%) |
May 18, 2011 | 23.37 | 23.78 | 23.27 | 23.65 | 22,652 | +0.39(+1.68%) |
May 17, 2011 | 23.97 | 23.97 | 23.00 | 23.26 | 29,881 | -0.89(-3.69%) |
May 16, 2011 | 24.34 | 24.90 | 24.15 | 24.15 | 47,042 | -0.30(-1.22%) |
May 13, 2011 | 25.50 | 25.53 | 24.43 | 24.45 | 13,947 | -1.05(-4.12%) |
May 12, 2011 | 24.93 | 25.50 | 24.90 | 25.50 | 11,652 | +0.45(+1.78%) |
May 11, 2011 | 25.32 | 25.32 | 24.85 | 25.05 | 26,003 | -0.49(-1.93%) |
May 10, 2011 | 24.68 | 25.55 | 24.63 | 25.55 | 24,066 | +0.98(+3.97%) |
May 09, 2011 | 24.87 | 24.87 | 24.45 | 24.57 | 20,328 | -0.29(-1.16%) |
May 06, 2011 | 25.58 | 25.58 | 24.66 | 24.86 | 12,908 | -0.22(-0.89%) |
May 05, 2011 | 25.44 | 26.06 | 24.95 | 25.08 | 14,968 | -0.45(-1.75%) |
May 04, 2011 | 26.22 | 26.34 | 25.53 | 25.53 | 23,783 | -0.67(-2.55%) |
May 03, 2011 | 26.21 | 26.23 | 26.13 | 26.20 | 20,103 | +0.00(+0.00%) |
May 02, 2011 | 26.24 | 26.28 | 26.06 | 26.20 | 18,179 | -0.38(-1.43%) |
Apr 29, 2011 | 26.27 | 26.67 | 26.11 | 26.58 | 33,830 | +0.22(+0.85%) |
Apr 28, 2011 | 26.14 | 26.37 | 25.97 | 26.36 | 11,050 | +0.25(+0.96%) |
Apr 27, 2011 | 26.20 | 26.20 | 25.92 | 26.10 | 9,077 | -0.09(-0.35%) |
Apr 26, 2011 | 25.60 | 26.25 | 25.48 | 26.20 | 20,916 | +0.76(+3.00%) |
Apr 25, 2011 | 26.09 | 26.10 | 25.12 | 25.44 | 15,359 | -0.55(-2.11%) |
Apr 21, 2011 | 25.72 | 25.99 | 25.63 | 25.98 | 14,123 | +0.56(+2.19%) |
Apr 20, 2011 | 25.83 | 25.91 | 25.22 | 25.43 | 16,526 | +0.26(+1.03%) |
Apr 19, 2011 | 25.25 | 25.49 | 24.95 | 25.17 | 18,172 | +0.07(+0.30%) |
Apr 18, 2011 | 25.16 | 25.50 | 24.70 | 25.09 | 32,677 | -0.42(-1.64%) |
Apr 15, 2011 | 24.90 | 25.71 | 24.90 | 25.51 | 28,987 | +0.60(+2.42%) |
Apr 14, 2011 | 24.21 | 25.02 | 24.21 | 24.91 | 39,048 | +0.47(+1.94%) |
Apr 13, 2011 | 24.62 | 24.66 | 24.16 | 24.43 | 60,744 | +0.03(+0.11%) |
Apr 12, 2011 | 25.64 | 25.93 | 24.29 | 24.40 | 69,953 | -1.63(-6.27%) |
Apr 11, 2011 | 26.37 | 26.37 | 25.72 | 26.04 | 76,900 | -0.21(-0.81%) |
Apr 08, 2011 | 26.34 | 26.76 | 26.04 | 26.25 | 19,262 | +0.16(+0.60%) |
Apr 07, 2011 | 26.13 | 26.23 | 25.56 | 26.09 | 86,624 | +0.06(+0.21%) |
Apr 06, 2011 | 26.17 | 26.62 | 25.88 | 26.04 | 89,684 | -0.06(-0.25%) |
Apr 05, 2011 | 26.14 | 26.75 | 26.02 | 26.10 | 13,401 | -0.11(-0.42%) |
Apr 04, 2011 | 26.18 | 26.48 | 26.15 | 26.21 | 21,032 | +0.27(+1.04%) |