Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 23.28 | 23.54 | 23.13 | 23.20 | 174,643 | +0.05(+0.21%) |
Jun 29, 2011 | 23.13 | 23.26 | 23.04 | 23.15 | 112,500 | +0.06(+0.24%) |
Jun 28, 2011 | 23.00 | 23.13 | 22.87 | 23.10 | 114,548 | +0.12(+0.51%) |
Jun 27, 2011 | 22.86 | 23.20 | 22.86 | 22.98 | 125,735 | +0.12(+0.52%) |
Jun 24, 2011 | 23.00 | 23.31 | 22.83 | 22.86 | 509,269 | -0.02(-0.11%) |
Jun 23, 2011 | 23.26 | 23.26 | 22.84 | 22.89 | 166,834 | -0.68(-2.88%) |
Jun 22, 2011 | 23.72 | 23.82 | 23.54 | 23.56 | 78,002 | -0.21(-0.86%) |
Jun 21, 2011 | 23.82 | 23.84 | 23.54 | 23.77 | 123,062 | +0.14(+0.58%) |
Jun 20, 2011 | 23.47 | 23.63 | 23.47 | 23.63 | 128,148 | +0.49(+2.10%) |
Jun 17, 2011 | 23.06 | 23.53 | 22.92 | 23.15 | 256,871 | +0.25(+1.09%) |
Jun 16, 2011 | 22.69 | 23.02 | 22.54 | 22.90 | 141,048 | +0.19(+0.82%) |
Jun 15, 2011 | 22.67 | 22.79 | 22.49 | 22.71 | 147,871 | -0.15(-0.65%) |
Jun 14, 2011 | 22.79 | 23.05 | 22.73 | 22.86 | 135,823 | +0.31(+1.38%) |
Jun 13, 2011 | 22.58 | 22.85 | 22.49 | 22.55 | 208,423 | -0.03(-0.14%) |
Jun 10, 2011 | 23.38 | 23.38 | 22.46 | 22.58 | 281,971 | -0.89(-3.79%) |
Jun 09, 2011 | 23.87 | 23.87 | 23.44 | 23.47 | 147,152 | -0.34(-1.41%) |
Jun 08, 2011 | 23.70 | 23.99 | 23.70 | 23.81 | 125,408 | +0.01(+0.03%) |
Jun 07, 2011 | 23.81 | 24.02 | 23.78 | 23.80 | 126,736 | +0.11(+0.47%) |
Jun 06, 2011 | 23.76 | 23.96 | 23.56 | 23.69 | 220,608 | -0.06(-0.26%) |
Jun 03, 2011 | 23.48 | 23.97 | 23.32 | 23.75 | 186,118 | -0.10(-0.42%) |
May 24, 2011 | 23.92 | 24.01 | 23.76 | 23.85 | 126,820 | +0.01(+0.05%) |
May 23, 2011 | 23.87 | 23.99 | 23.74 | 23.84 | 132,580 | -0.30(-1.26%) |
May 20, 2011 | 24.24 | 24.25 | 24.02 | 24.14 | 169,076 | -0.19(-0.79%) |
May 19, 2011 | 24.35 | 24.45 | 24.05 | 24.33 | 171,430 | +0.04(+0.15%) |
May 18, 2011 | 24.12 | 24.31 | 23.93 | 24.30 | 196,871 | +0.17(+0.70%) |
May 17, 2011 | 23.67 | 24.18 | 23.64 | 24.13 | 220,536 | +0.40(+1.68%) |
May 16, 2011 | 23.94 | 24.26 | 23.71 | 23.73 | 139,781 | -0.28(-1.17%) |
May 13, 2011 | 23.89 | 24.19 | 23.87 | 24.01 | 205,184 | +0.17(+0.70%) |
May 12, 2011 | 23.56 | 24.06 | 23.46 | 23.84 | 137,452 | +0.19(+0.81%) |
May 11, 2011 | 24.23 | 24.28 | 23.59 | 23.65 | 134,654 | -0.62(-2.54%) |
May 10, 2011 | 23.66 | 24.28 | 23.66 | 24.27 | 141,357 | +0.65(+2.74%) |
May 09, 2011 | 23.38 | 23.73 | 23.23 | 23.62 | 149,496 | +0.21(+0.90%) |
May 06, 2011 | 23.73 | 23.76 | 23.28 | 23.41 | 105,229 | -0.10(-0.42%) |
May 05, 2011 | 23.28 | 23.78 | 23.11 | 23.51 | 125,529 | +0.11(+0.48%) |
May 04, 2011 | 23.41 | 23.54 | 23.25 | 23.40 | 118,743 | +0.00(+0.00%) |
May 03, 2011 | 23.54 | 23.79 | 23.08 | 23.40 | 133,119 | -0.17(-0.74%) |
May 02, 2011 | 23.61 | 23.62 | 23.54 | 23.57 | 192,100 | -0.36(-1.51%) |
Apr 29, 2011 | 24.22 | 24.22 | 23.82 | 23.93 | 219,224 | -0.22(-0.93%) |
Apr 28, 2011 | 23.51 | 24.22 | 23.51 | 24.15 | 137,544 | +0.52(+2.18%) |
Apr 27, 2011 | 23.40 | 23.65 | 23.30 | 23.64 | 192,688 | +0.26(+1.12%) |
Apr 26, 2011 | 23.28 | 23.61 | 23.22 | 23.38 | 124,474 | +0.16(+0.70%) |
Apr 25, 2011 | 23.12 | 23.21 | 23.10 | 23.21 | 88,867 | +0.06(+0.27%) |
Apr 21, 2011 | 23.05 | 23.16 | 22.89 | 23.15 | 102,426 | +0.14(+0.59%) |
Apr 20, 2011 | 22.80 | 23.04 | 22.77 | 23.02 | 218,381 | +0.30(+1.31%) |
Apr 19, 2011 | 22.52 | 22.73 | 22.52 | 22.72 | 145,049 | +0.23(+1.02%) |
Apr 18, 2011 | 22.45 | 22.51 | 22.19 | 22.49 | 151,822 | -0.12(-0.55%) |
Apr 15, 2011 | 22.31 | 22.66 | 22.28 | 22.61 | 240,157 | +0.23(+1.03%) |
Apr 14, 2011 | 21.88 | 22.38 | 21.77 | 22.38 | 247,400 | +0.39(+1.75%) |
Apr 13, 2011 | 22.07 | 22.18 | 21.95 | 22.00 | 138,332 | +0.01(+0.06%) |
Apr 12, 2011 | 22.06 | 22.21 | 21.96 | 21.98 | 98,999 | -0.19(-0.84%) |
Apr 11, 2011 | 22.26 | 22.35 | 22.00 | 22.17 | 128,634 | -0.02(-0.11%) |
Apr 08, 2011 | 22.35 | 22.38 | 22.03 | 22.19 | 120,682 | -0.04(-0.17%) |
Apr 07, 2011 | 22.54 | 22.54 | 22.15 | 22.23 | 153,566 | -0.27(-1.19%) |
Apr 06, 2011 | 22.55 | 22.55 | 22.37 | 22.50 | 205,258 | +0.15(+0.66%) |
Apr 05, 2011 | 22.31 | 22.37 | 22.21 | 22.35 | 164,398 | -0.04(-0.16%) |
Apr 04, 2011 | 22.09 | 22.47 | 22.09 | 22.39 | 312,853 | +0.41(+1.86%) |