Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 23.94 | 24.74 | 23.69 | 24.65 | 406,311 | +0.94(+3.96%) |
Jun 29, 2011 | 23.23 | 23.93 | 23.06 | 23.71 | 529,517 | +0.85(+3.72%) |
Jun 28, 2011 | 22.57 | 22.86 | 22.44 | 22.86 | 350,320 | +0.35(+1.55%) |
Jun 27, 2011 | 22.33 | 22.60 | 22.32 | 22.51 | 137,857 | +0.18(+0.81%) |
Jun 24, 2011 | 22.56 | 22.67 | 22.27 | 22.33 | 169,831 | -0.24(-1.06%) |
Jun 23, 2011 | 22.45 | 22.61 | 22.35 | 22.57 | 264,538 | -0.11(-0.49%) |
Jun 22, 2011 | 22.38 | 22.79 | 22.26 | 22.68 | 211,562 | +0.23(+1.02%) |
Jun 21, 2011 | 22.29 | 22.51 | 22.24 | 22.45 | 197,782 | +0.27(+1.22%) |
Jun 20, 2011 | 22.03 | 22.18 | 22.03 | 22.18 | 137,949 | +0.27(+1.23%) |
Jun 17, 2011 | 22.15 | 22.27 | 21.88 | 21.91 | 279,587 | -0.13(-0.59%) |
Jun 16, 2011 | 22.10 | 22.11 | 21.91 | 22.04 | 175,331 | -0.22(-0.99%) |
Jun 15, 2011 | 22.34 | 22.57 | 22.09 | 22.26 | 216,337 | -0.29(-1.29%) |
Jun 14, 2011 | 22.59 | 22.72 | 22.49 | 22.55 | 246,400 | +0.09(+0.40%) |
Jun 13, 2011 | 22.55 | 22.73 | 22.37 | 22.46 | 197,777 | -0.18(-0.80%) |
Jun 10, 2011 | 22.67 | 22.84 | 22.49 | 22.64 | 236,607 | -0.13(-0.57%) |
Jun 09, 2011 | 22.82 | 22.89 | 22.50 | 22.77 | 370,971 | -0.06(-0.26%) |
Jun 08, 2011 | 22.77 | 22.98 | 22.75 | 22.83 | 230,148 | -0.09(-0.39%) |
Jun 07, 2011 | 22.99 | 23.20 | 22.84 | 22.92 | 291,391 | +0.00(+0.00%) |
Jun 06, 2011 | 23.05 | 23.19 | 22.77 | 22.92 | 338,093 | -0.18(-0.78%) |
Jun 03, 2011 | 22.88 | 23.23 | 22.68 | 23.10 | 348,148 | +1.85(+8.71%) |
May 24, 2011 | 20.99 | 21.30 | 20.99 | 21.25 | 232,454 | +0.33(+1.58%) |
May 23, 2011 | 21.15 | 21.20 | 20.72 | 20.92 | 137,848 | -0.47(-2.20%) |
May 20, 2011 | 21.37 | 21.53 | 21.22 | 21.39 | 135,587 | -0.11(-0.51%) |
May 19, 2011 | 21.31 | 21.52 | 21.19 | 21.50 | 138,358 | +0.26(+1.22%) |
May 18, 2011 | 21.30 | 21.37 | 21.16 | 21.24 | 108,376 | -0.01(-0.05%) |
May 17, 2011 | 21.00 | 21.34 | 20.82 | 21.25 | 171,964 | +0.17(+0.81%) |
May 16, 2011 | 21.17 | 21.43 | 21.02 | 21.08 | 147,012 | -0.31(-1.45%) |
May 13, 2011 | 21.65 | 21.65 | 21.31 | 21.39 | 241,562 | -0.24(-1.11%) |
May 12, 2011 | 21.54 | 21.70 | 21.20 | 21.63 | 274,499 | -0.02(-0.09%) |
May 11, 2011 | 21.63 | 21.91 | 21.45 | 21.65 | 265,108 | -0.05(-0.23%) |
May 10, 2011 | 21.32 | 21.73 | 21.31 | 21.70 | 258,683 | +0.43(+2.02%) |
May 09, 2011 | 20.75 | 21.30 | 20.70 | 21.27 | 220,257 | +0.52(+2.51%) |
May 06, 2011 | 20.76 | 21.00 | 20.61 | 20.75 | 246,376 | +0.18(+0.88%) |
May 05, 2011 | 20.81 | 20.86 | 20.42 | 20.57 | 352,576 | -0.49(-2.33%) |
May 04, 2011 | 21.40 | 21.44 | 20.94 | 21.06 | 172,462 | -0.33(-1.54%) |
May 03, 2011 | 21.69 | 21.86 | 21.22 | 21.39 | 282,323 | -0.38(-1.75%) |
May 02, 2011 | 21.90 | 21.90 | 21.72 | 21.77 | 294,656 | -0.13(-0.59%) |
Apr 29, 2011 | 21.69 | 22.18 | 21.69 | 21.90 | 227,875 | +0.15(+0.69%) |
Apr 28, 2011 | 21.00 | 21.83 | 20.94 | 21.75 | 285,807 | +0.66(+3.13%) |
Apr 27, 2011 | 21.39 | 21.52 | 20.99 | 21.09 | 285,438 | -0.39(-1.82%) |
Apr 26, 2011 | 21.74 | 21.87 | 21.31 | 21.48 | 183,849 | -0.20(-0.92%) |
Apr 25, 2011 | 21.74 | 21.93 | 21.46 | 21.68 | 169,762 | +0.36(+1.69%) |
Apr 21, 2011 | 21.49 | 21.54 | 21.27 | 21.32 | 226,457 | +0.00(+0.00%) |
Apr 20, 2011 | 21.79 | 21.92 | 21.10 | 21.32 | 288,656 | -0.48(-2.20%) |
Apr 19, 2011 | 21.43 | 21.94 | 21.39 | 21.80 | 151,013 | +0.40(+1.87%) |
Apr 18, 2011 | 21.44 | 21.48 | 20.91 | 21.40 | 182,197 | -0.20(-0.93%) |
Apr 15, 2011 | 21.64 | 21.91 | 21.55 | 21.60 | 233,851 | -0.08(-0.37%) |
Apr 14, 2011 | 21.00 | 21.73 | 21.00 | 21.68 | 206,401 | +0.62(+2.94%) |
Apr 13, 2011 | 21.02 | 21.23 | 20.76 | 21.06 | 137,064 | +0.10(+0.48%) |
Apr 12, 2011 | 20.85 | 21.11 | 20.73 | 20.96 | 205,306 | -0.01(-0.05%) |
Apr 11, 2011 | 21.09 | 21.24 | 20.84 | 20.97 | 139,891 | -0.10(-0.47%) |
Apr 08, 2011 | 21.16 | 21.25 | 21.02 | 21.07 | 105,916 | -0.02(-0.09%) |
Apr 07, 2011 | 21.42 | 21.43 | 20.96 | 21.09 | 269,985 | -0.39(-1.82%) |
Apr 06, 2011 | 21.58 | 21.70 | 21.37 | 21.48 | 162,389 | -0.03(-0.14%) |
Apr 05, 2011 | 21.65 | 21.79 | 21.46 | 21.51 | 171,188 | -0.19(-0.88%) |
Apr 04, 2011 | 21.77 | 21.89 | 21.55 | 21.70 | 291,877 | +0.02(+0.09%) |