Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 21.56 | 21.64 | 20.86 | 21.36 | 422,929 | -0.18(-0.86%) |
Jun 29, 2011 | 22.06 | 22.09 | 21.33 | 21.55 | 338,646 | -0.34(-1.57%) |
Jun 28, 2011 | 21.11 | 21.92 | 21.11 | 21.89 | 514,780 | +0.80(+3.79%) |
Jun 27, 2011 | 20.71 | 21.19 | 20.24 | 21.09 | 853,526 | +0.38(+1.83%) |
Jun 24, 2011 | 21.98 | 22.03 | 20.70 | 20.71 | 4,228,991 | -1.27(-5.76%) |
Jun 23, 2011 | 22.30 | 22.56 | 21.84 | 21.98 | 732,393 | -0.62(-2.72%) |
Jun 22, 2011 | 22.82 | 22.86 | 22.29 | 22.59 | 666,754 | -0.11(-0.46%) |
Jun 21, 2011 | 23.06 | 23.06 | 22.57 | 22.70 | 428,431 | +0.00(+0.00%) |
Jun 20, 2011 | 22.60 | 22.72 | 22.44 | 22.70 | 281,483 | -0.08(-0.35%) |
Jun 17, 2011 | 22.80 | 22.94 | 22.43 | 22.78 | 613,830 | +0.13(+0.58%) |
Jun 16, 2011 | 22.87 | 22.94 | 22.62 | 22.65 | 432,804 | -0.03(-0.12%) |
Jun 15, 2011 | 23.00 | 23.16 | 22.54 | 22.67 | 581,612 | -0.48(-2.09%) |
Jun 14, 2011 | 22.57 | 23.26 | 22.57 | 23.16 | 572,907 | +0.62(+2.73%) |
Jun 13, 2011 | 22.06 | 22.94 | 21.89 | 22.54 | 1,112,194 | +0.63(+2.89%) |
Jun 10, 2011 | 21.82 | 21.99 | 21.47 | 21.91 | 485,952 | +0.01(+0.04%) |
Jun 09, 2011 | 21.68 | 22.16 | 21.41 | 21.90 | 881,676 | +0.22(+1.01%) |
Jun 08, 2011 | 22.03 | 22.07 | 21.36 | 21.68 | 1,210,196 | -0.25(-1.12%) |
Jun 07, 2011 | 22.83 | 22.83 | 21.83 | 21.92 | 1,088,668 | -0.72(-3.18%) |
Jun 06, 2011 | 23.24 | 23.36 | 22.47 | 22.65 | 703,248 | -0.55(-2.35%) |
Jun 03, 2011 | 23.96 | 24.08 | 23.19 | 23.19 | 694,613 | -2.12(-8.37%) |
May 24, 2011 | 25.29 | 25.35 | 25.11 | 25.31 | 67,706 | +0.03(+0.10%) |
May 23, 2011 | 26.07 | 26.07 | 25.24 | 25.28 | 110,105 | -0.84(-3.20%) |
May 20, 2011 | 26.02 | 26.33 | 25.59 | 26.12 | 1,216,482 | +0.14(+0.54%) |
May 19, 2011 | 25.62 | 26.06 | 25.50 | 25.98 | 455,004 | +0.47(+1.86%) |
May 18, 2011 | 25.20 | 25.64 | 25.05 | 25.50 | 307,043 | +0.40(+1.58%) |
May 17, 2011 | 25.59 | 25.59 | 25.05 | 25.11 | 195,663 | -0.38(-1.48%) |
May 16, 2011 | 25.33 | 25.57 | 25.16 | 25.49 | 308,019 | +0.03(+0.10%) |
May 13, 2011 | 25.28 | 25.48 | 25.22 | 25.46 | 490,394 | +0.26(+1.05%) |
May 12, 2011 | 24.67 | 25.27 | 24.36 | 25.20 | 122,572 | +0.74(+3.02%) |
May 11, 2011 | 24.32 | 24.82 | 24.08 | 24.46 | 246,934 | +0.05(+0.22%) |
May 10, 2011 | 24.16 | 24.45 | 24.16 | 24.40 | 402,828 | +0.42(+1.76%) |
May 09, 2011 | 23.68 | 24.12 | 23.52 | 23.98 | 209,447 | +0.45(+1.91%) |
May 06, 2011 | 23.59 | 23.59 | 23.22 | 23.53 | 391,673 | +0.12(+0.53%) |
May 05, 2011 | 23.44 | 23.49 | 23.30 | 23.41 | 990,193 | -0.06(-0.26%) |
May 04, 2011 | 23.80 | 23.80 | 23.38 | 23.47 | 368,633 | -0.39(-1.62%) |
May 03, 2011 | 24.25 | 24.25 | 23.77 | 23.86 | 270,330 | -0.47(-1.95%) |
May 02, 2011 | 24.40 | 24.40 | 24.32 | 24.33 | 500,289 | +0.06(+0.25%) |
Apr 29, 2011 | 24.47 | 24.53 | 23.89 | 24.27 | 815,388 | -0.37(-1.50%) |
Apr 28, 2011 | 24.93 | 24.98 | 24.54 | 24.64 | 545,513 | -0.47(-1.89%) |
Apr 27, 2011 | 25.24 | 25.30 | 24.62 | 25.12 | 471,224 | -0.21(-0.83%) |
Apr 26, 2011 | 25.33 | 25.43 | 25.07 | 25.33 | 395,206 | +0.00(+0.00%) |
Apr 25, 2011 | 25.49 | 25.55 | 25.00 | 25.33 | 368,732 | -0.22(-0.86%) |
Apr 21, 2011 | 25.06 | 25.55 | 24.92 | 25.55 | 1,101,874 | +0.84(+3.38%) |
Apr 20, 2011 | 24.68 | 24.92 | 24.52 | 24.71 | 2,994,198 | +0.13(+0.54%) |