Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 24.87 | 25.07 | 24.75 | 24.80 | 196,326 | +0.04(+0.16%) |
Jun 29, 2011 | 24.56 | 25.07 | 24.24 | 24.76 | 119,579 | +0.26(+1.06%) |
Jun 28, 2011 | 23.65 | 24.50 | 23.65 | 24.50 | 141,204 | +0.94(+3.99%) |
Jun 27, 2011 | 23.31 | 23.75 | 23.09 | 23.56 | 87,484 | +0.20(+0.86%) |
Jun 24, 2011 | 23.73 | 23.81 | 23.05 | 23.36 | 209,539 | -0.28(-1.18%) |
Jun 23, 2011 | 23.00 | 23.67 | 22.57 | 23.64 | 94,232 | +0.34(+1.46%) |
Jun 22, 2011 | 23.47 | 23.75 | 23.27 | 23.30 | 108,897 | -0.34(-1.44%) |
Jun 21, 2011 | 23.21 | 23.79 | 23.21 | 23.64 | 156,603 | +0.41(+1.76%) |
Jun 20, 2011 | 23.26 | 23.32 | 23.13 | 23.23 | 83,435 | +0.03(+0.13%) |
Jun 17, 2011 | 23.15 | 23.83 | 23.01 | 23.20 | 307,783 | +0.20(+0.87%) |
Jun 16, 2011 | 22.63 | 23.22 | 22.53 | 23.00 | 119,412 | +0.43(+1.91%) |
Jun 15, 2011 | 22.78 | 22.95 | 22.44 | 22.57 | 169,120 | -0.49(-2.12%) |
Jun 14, 2011 | 22.81 | 23.11 | 22.75 | 23.06 | 310,019 | +0.46(+2.04%) |
Jun 13, 2011 | 23.17 | 23.29 | 22.55 | 22.60 | 220,429 | -0.54(-2.33%) |
Jun 10, 2011 | 23.46 | 24.00 | 22.98 | 23.14 | 355,872 | -0.38(-1.62%) |
Jun 09, 2011 | 23.03 | 23.88 | 23.00 | 23.52 | 260,200 | +0.68(+2.98%) |
Jun 08, 2011 | 22.18 | 23.14 | 22.02 | 22.84 | 317,769 | +0.63(+2.84%) |
Jun 07, 2011 | 22.08 | 22.43 | 21.93 | 22.21 | 120,380 | +0.32(+1.46%) |
Jun 06, 2011 | 21.88 | 22.10 | 21.78 | 21.89 | 142,598 | +0.00(+0.00%) |
Jun 03, 2011 | 21.62 | 22.06 | 21.42 | 21.89 | 117,794 | +1.01(+4.84%) |
May 24, 2011 | 20.83 | 21.11 | 20.61 | 20.88 | 130,534 | +0.08(+0.38%) |
May 23, 2011 | 20.72 | 20.82 | 20.46 | 20.80 | 111,661 | -0.40(-1.89%) |
May 20, 2011 | 21.55 | 21.55 | 20.89 | 21.20 | 123,688 | -0.47(-2.17%) |
May 19, 2011 | 21.82 | 21.84 | 21.23 | 21.67 | 80,900 | +0.01(+0.05%) |
May 18, 2011 | 21.33 | 21.70 | 21.21 | 21.66 | 82,889 | +0.42(+1.98%) |
May 17, 2011 | 21.27 | 21.39 | 21.05 | 21.24 | 129,136 | -0.19(-0.89%) |
May 16, 2011 | 21.92 | 22.03 | 21.41 | 21.43 | 76,016 | -0.63(-2.86%) |
May 13, 2011 | 22.25 | 22.25 | 21.97 | 22.06 | 135,986 | -0.19(-0.85%) |
May 12, 2011 | 21.96 | 22.39 | 21.76 | 22.25 | 88,957 | +0.09(+0.41%) |
May 11, 2011 | 22.40 | 22.48 | 22.10 | 22.16 | 173,701 | -0.27(-1.20%) |
May 10, 2011 | 21.50 | 22.64 | 21.50 | 22.43 | 198,970 | +1.00(+4.67%) |
May 09, 2011 | 21.03 | 21.49 | 20.87 | 21.43 | 80,236 | +0.42(+2.00%) |
May 06, 2011 | 21.34 | 21.49 | 20.94 | 21.01 | 120,385 | +0.01(+0.05%) |
May 05, 2011 | 20.90 | 21.45 | 20.79 | 21.00 | 148,162 | +0.01(+0.05%) |
May 04, 2011 | 20.88 | 21.10 | 20.52 | 20.99 | 173,038 | +0.14(+0.67%) |
May 03, 2011 | 22.50 | 22.50 | 20.47 | 20.85 | 235,290 | -0.66(-3.07%) |
May 02, 2011 | 21.62 | 21.63 | 21.51 | 21.51 | 111,959 | -0.34(-1.56%) |
Apr 29, 2011 | 21.87 | 22.02 | 21.83 | 21.85 | 60,238 | -0.03(-0.14%) |
Apr 28, 2011 | 22.00 | 22.04 | 21.64 | 21.88 | 46,595 | -0.20(-0.91%) |
Apr 27, 2011 | 22.30 | 22.30 | 21.77 | 22.08 | 81,597 | -0.22(-0.99%) |
Apr 26, 2011 | 22.14 | 22.56 | 22.03 | 22.30 | 71,018 | +0.25(+1.13%) |
Apr 25, 2011 | 21.94 | 22.11 | 21.74 | 22.05 | 66,875 | -0.01(-0.05%) |
Apr 21, 2011 | 21.96 | 22.17 | 21.72 | 22.06 | 78,902 | +0.28(+1.29%) |
Apr 20, 2011 | 21.68 | 21.87 | 21.65 | 21.78 | 43,631 | +0.49(+2.30%) |
Apr 19, 2011 | 21.36 | 21.39 | 21.06 | 21.29 | 78,059 | +0.00(+0.00%) |
Apr 18, 2011 | 21.57 | 21.61 | 20.92 | 21.29 | 63,729 | -0.57(-2.61%) |
Apr 15, 2011 | 21.35 | 21.90 | 21.14 | 21.86 | 116,401 | +0.42(+1.96%) |
Apr 14, 2011 | 21.49 | 21.62 | 21.36 | 21.44 | 77,267 | -0.29(-1.33%) |
Apr 13, 2011 | 21.84 | 21.98 | 21.42 | 21.73 | 57,999 | +0.03(+0.14%) |
Apr 12, 2011 | 21.94 | 22.04 | 21.62 | 21.70 | 76,902 | -0.43(-1.94%) |
Apr 11, 2011 | 22.42 | 22.45 | 21.93 | 22.13 | 80,556 | -0.27(-1.21%) |
Apr 08, 2011 | 22.97 | 23.06 | 22.24 | 22.40 | 68,205 | -0.40(-1.75%) |
Apr 07, 2011 | 22.96 | 23.26 | 22.52 | 22.80 | 103,375 | -0.21(-0.91%) |
Apr 06, 2011 | 23.34 | 23.46 | 22.74 | 23.01 | 75,420 | -0.22(-0.95%) |
Apr 05, 2011 | 23.07 | 23.42 | 22.83 | 23.23 | 77,903 | +0.16(+0.69%) |
Apr 04, 2011 | 22.99 | 23.34 | 22.87 | 23.07 | 131,639 | -0.39(-1.66%) |