Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 21.47 | 21.55 | 20.77 | 21.27 | 424,816 | -0.18(-0.86%) |
Jun 29, 2011 | 21.96 | 21.99 | 21.24 | 21.45 | 340,157 | -0.34(-1.57%) |
Jun 28, 2011 | 21.02 | 21.82 | 21.02 | 21.79 | 517,077 | +0.80(+3.79%) |
Jun 27, 2011 | 20.62 | 21.10 | 20.15 | 21.00 | 857,334 | +0.38(+1.83%) |
Jun 24, 2011 | 21.88 | 21.93 | 20.61 | 20.62 | 4,247,859 | -1.26(-5.76%) |
Jun 23, 2011 | 22.20 | 22.46 | 21.74 | 21.88 | 735,661 | -0.61(-2.72%) |
Jun 22, 2011 | 22.72 | 22.76 | 22.19 | 22.49 | 669,729 | -0.11(-0.47%) |
Jun 21, 2011 | 22.96 | 22.96 | 22.47 | 22.60 | 430,342 | +0.00(+0.00%) |
Jun 20, 2011 | 22.50 | 22.61 | 22.34 | 22.60 | 282,739 | -0.08(-0.35%) |
Jun 17, 2011 | 22.70 | 22.83 | 22.33 | 22.68 | 616,568 | +0.13(+0.58%) |
Jun 16, 2011 | 22.76 | 22.83 | 22.52 | 22.54 | 434,735 | -0.03(-0.12%) |
Jun 15, 2011 | 22.89 | 23.06 | 22.44 | 22.57 | 584,207 | -0.48(-2.09%) |
Jun 14, 2011 | 22.47 | 23.16 | 22.47 | 23.05 | 575,463 | +0.61(+2.73%) |
Jun 13, 2011 | 21.96 | 22.83 | 21.79 | 22.44 | 1,117,156 | +0.63(+2.89%) |
Jun 10, 2011 | 21.72 | 21.89 | 21.37 | 21.81 | 488,120 | +0.01(+0.04%) |
Jun 09, 2011 | 21.58 | 22.06 | 21.32 | 21.80 | 885,609 | +0.22(+1.01%) |
Jun 08, 2011 | 21.93 | 21.98 | 21.27 | 21.58 | 1,215,596 | -0.25(-1.12%) |
Jun 07, 2011 | 22.73 | 22.73 | 21.73 | 21.83 | 1,093,526 | -0.72(-3.18%) |
Jun 06, 2011 | 23.14 | 23.25 | 22.37 | 22.54 | 706,386 | -0.54(-2.35%) |
Jun 03, 2011 | 23.86 | 23.97 | 23.09 | 23.09 | 697,712 | -2.11(-8.37%) |
May 24, 2011 | 25.18 | 25.24 | 25.00 | 25.20 | 68,008 | +0.03(+0.10%) |
May 23, 2011 | 25.96 | 25.96 | 25.13 | 25.17 | 110,597 | -0.83(-3.20%) |
May 20, 2011 | 25.91 | 26.21 | 25.48 | 26.00 | 1,221,910 | +0.14(+0.54%) |
May 19, 2011 | 25.50 | 25.94 | 25.39 | 25.86 | 457,034 | +0.47(+1.86%) |
May 18, 2011 | 25.08 | 25.52 | 24.94 | 25.39 | 308,412 | +0.39(+1.58%) |
May 17, 2011 | 25.48 | 25.48 | 24.93 | 25.00 | 196,536 | -0.38(-1.48%) |
May 16, 2011 | 25.21 | 25.46 | 25.05 | 25.37 | 309,394 | +0.03(+0.10%) |
May 13, 2011 | 25.17 | 25.36 | 25.11 | 25.35 | 492,582 | +0.26(+1.05%) |
May 12, 2011 | 24.56 | 25.15 | 24.25 | 25.08 | 123,119 | +0.74(+3.02%) |
May 11, 2011 | 24.21 | 24.71 | 23.97 | 24.35 | 248,036 | +0.05(+0.22%) |
May 10, 2011 | 24.05 | 24.34 | 24.05 | 24.30 | 404,625 | +0.42(+1.76%) |
May 09, 2011 | 23.58 | 24.02 | 23.42 | 23.88 | 210,382 | +0.45(+1.91%) |
May 06, 2011 | 23.48 | 23.48 | 23.11 | 23.43 | 393,420 | +0.12(+0.53%) |
May 05, 2011 | 23.33 | 23.39 | 23.20 | 23.31 | 994,611 | -0.06(-0.26%) |
May 04, 2011 | 23.69 | 23.69 | 23.28 | 23.37 | 370,277 | -0.39(-1.62%) |
May 03, 2011 | 24.14 | 24.14 | 23.67 | 23.75 | 271,536 | -0.47(-1.95%) |
May 02, 2011 | 24.29 | 24.30 | 24.21 | 24.23 | 502,521 | +0.06(+0.25%) |
Apr 29, 2011 | 24.36 | 24.42 | 23.79 | 24.16 | 819,026 | -0.37(-1.50%) |
Apr 28, 2011 | 24.82 | 24.87 | 24.44 | 24.53 | 547,946 | -0.47(-1.89%) |
Apr 27, 2011 | 25.13 | 25.19 | 24.51 | 25.00 | 473,327 | -0.21(-0.83%) |
Apr 26, 2011 | 25.21 | 25.32 | 24.96 | 25.21 | 396,969 | +0.00(+0.00%) |
Apr 25, 2011 | 25.38 | 25.43 | 24.89 | 25.21 | 370,377 | -0.22(-0.86%) |
Apr 21, 2011 | 24.95 | 25.43 | 24.81 | 25.43 | 1,106,790 | +0.83(+3.38%) |
Apr 20, 2011 | 24.57 | 24.81 | 24.41 | 24.60 | 3,007,556 | +0.13(+0.54%) |