Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 21.57 | 21.65 | 20.87 | 21.37 | 422,778 | -0.18(-0.86%) |
Jun 29, 2011 | 22.06 | 22.10 | 21.34 | 21.55 | 338,525 | -0.34(-1.57%) |
Jun 28, 2011 | 21.12 | 21.92 | 21.12 | 21.90 | 514,595 | +0.80(+3.79%) |
Jun 27, 2011 | 20.72 | 21.20 | 20.25 | 21.10 | 853,219 | +0.38(+1.83%) |
Jun 24, 2011 | 21.98 | 22.04 | 20.71 | 20.72 | 4,227,474 | -1.27(-5.76%) |
Jun 23, 2011 | 22.31 | 22.57 | 21.85 | 21.98 | 732,131 | -0.62(-2.72%) |
Jun 22, 2011 | 22.83 | 22.87 | 22.30 | 22.60 | 666,515 | -0.11(-0.47%) |
Jun 21, 2011 | 23.07 | 23.07 | 22.57 | 22.71 | 428,277 | +0.00(+0.00%) |
Jun 20, 2011 | 22.61 | 22.72 | 22.44 | 22.71 | 281,382 | -0.08(-0.35%) |
Jun 17, 2011 | 22.81 | 22.94 | 22.43 | 22.79 | 613,610 | +0.13(+0.58%) |
Jun 16, 2011 | 22.87 | 22.94 | 22.63 | 22.65 | 432,649 | -0.03(-0.12%) |
Jun 15, 2011 | 23.01 | 23.17 | 22.55 | 22.68 | 581,404 | -0.48(-2.09%) |
Jun 14, 2011 | 22.58 | 23.27 | 22.58 | 23.16 | 572,701 | +0.62(+2.73%) |
Jun 13, 2011 | 22.06 | 22.94 | 21.90 | 22.55 | 1,111,795 | +0.63(+2.89%) |
Jun 10, 2011 | 21.83 | 21.99 | 21.47 | 21.91 | 485,778 | +0.01(+0.04%) |
Jun 09, 2011 | 21.69 | 22.17 | 21.42 | 21.91 | 881,359 | +0.22(+1.01%) |
Jun 08, 2011 | 22.04 | 22.08 | 21.37 | 21.69 | 1,209,762 | -0.25(-1.12%) |
Jun 07, 2011 | 22.84 | 22.84 | 21.84 | 21.93 | 1,088,278 | -0.72(-3.18%) |
Jun 06, 2011 | 23.25 | 23.37 | 22.48 | 22.65 | 702,996 | -0.55(-2.35%) |
Jun 03, 2011 | 23.97 | 24.09 | 23.20 | 23.20 | 694,364 | -2.12(-8.37%) |
May 24, 2011 | 25.30 | 25.36 | 25.12 | 25.32 | 67,682 | +0.03(+0.10%) |
May 23, 2011 | 26.08 | 26.08 | 25.25 | 25.29 | 110,066 | -0.84(-3.20%) |
May 20, 2011 | 26.03 | 26.34 | 25.60 | 26.13 | 1,216,046 | +0.14(+0.54%) |
May 19, 2011 | 25.63 | 26.07 | 25.51 | 25.99 | 454,840 | +0.48(+1.86%) |
May 18, 2011 | 25.20 | 25.64 | 25.06 | 25.51 | 306,932 | +0.40(+1.58%) |
May 17, 2011 | 25.60 | 25.60 | 25.06 | 25.12 | 195,593 | -0.38(-1.48%) |
May 16, 2011 | 25.34 | 25.58 | 25.17 | 25.49 | 307,909 | +0.03(+0.10%) |
May 13, 2011 | 25.29 | 25.49 | 25.23 | 25.47 | 490,218 | +0.26(+1.05%) |
May 12, 2011 | 24.68 | 25.27 | 24.37 | 25.20 | 122,528 | +0.74(+3.02%) |
May 11, 2011 | 24.32 | 24.83 | 24.09 | 24.47 | 246,846 | +0.05(+0.22%) |
May 10, 2011 | 24.17 | 24.46 | 24.17 | 24.41 | 402,683 | +0.42(+1.76%) |
May 09, 2011 | 23.69 | 24.13 | 23.53 | 23.99 | 209,372 | +0.45(+1.91%) |
May 06, 2011 | 23.59 | 23.59 | 23.23 | 23.54 | 391,532 | +0.12(+0.53%) |
May 05, 2011 | 23.45 | 23.50 | 23.31 | 23.42 | 989,838 | -0.06(-0.26%) |
May 04, 2011 | 23.81 | 23.81 | 23.39 | 23.48 | 368,500 | -0.39(-1.62%) |
May 03, 2011 | 24.25 | 24.25 | 23.78 | 23.87 | 270,233 | -0.48(-1.95%) |
May 02, 2011 | 24.40 | 24.41 | 24.32 | 24.34 | 500,109 | +0.06(+0.25%) |
Apr 29, 2011 | 24.47 | 24.54 | 23.90 | 24.28 | 815,096 | -0.37(-1.50%) |
Apr 28, 2011 | 24.94 | 24.99 | 24.55 | 24.65 | 545,317 | -0.48(-1.89%) |
Apr 27, 2011 | 25.25 | 25.31 | 24.63 | 25.13 | 471,055 | -0.21(-0.83%) |
Apr 26, 2011 | 25.34 | 25.44 | 25.08 | 25.34 | 395,064 | +0.00(+0.00%) |
Apr 25, 2011 | 25.50 | 25.56 | 25.01 | 25.34 | 368,599 | -0.22(-0.86%) |
Apr 21, 2011 | 25.07 | 25.56 | 24.93 | 25.56 | 1,101,478 | +0.84(+3.38%) |
Apr 20, 2011 | 24.69 | 24.93 | 24.53 | 24.72 | 2,993,123 | +0.13(+0.54%) |