Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.98 | 20.20 | 19.75 | 19.99 | 30,227 | +0.17(+0.88%) |
Jun 29, 2011 | 19.80 | 19.90 | 19.48 | 19.81 | 19,785 | +0.12(+0.59%) |
Jun 28, 2011 | 19.57 | 19.70 | 19.55 | 19.70 | 28,434 | +0.26(+1.36%) |
Jun 27, 2011 | 19.23 | 19.43 | 19.23 | 19.43 | 34,315 | +0.12(+0.60%) |
Jun 24, 2011 | 19.52 | 19.67 | 19.22 | 19.31 | 80,169 | -0.10(-0.52%) |
Jun 23, 2011 | 18.93 | 19.42 | 18.93 | 19.42 | 46,318 | +0.25(+1.33%) |
Jun 22, 2011 | 19.68 | 19.78 | 19.16 | 19.16 | 19,366 | -0.61(-3.10%) |
Jun 21, 2011 | 19.61 | 19.82 | 19.21 | 19.78 | 62,572 | +0.34(+1.74%) |
Jun 20, 2011 | 19.40 | 19.47 | 19.06 | 19.44 | 33,271 | +0.35(+1.83%) |
Jun 17, 2011 | 19.46 | 19.46 | 18.92 | 19.09 | 175,191 | -0.21(-1.07%) |
Jun 16, 2011 | 19.16 | 19.45 | 19.14 | 19.29 | 33,832 | +0.22(+1.17%) |
Jun 15, 2011 | 19.37 | 19.84 | 19.06 | 19.07 | 76,755 | -0.54(-2.75%) |
Jun 14, 2011 | 19.49 | 19.65 | 19.30 | 19.61 | 30,680 | +0.39(+2.04%) |
Jun 13, 2011 | 19.28 | 19.43 | 19.07 | 19.22 | 22,321 | +0.03(+0.17%) |
Jun 10, 2011 | 19.58 | 19.58 | 18.98 | 19.19 | 48,126 | -0.47(-2.37%) |
Jun 09, 2011 | 19.84 | 19.88 | 19.51 | 19.65 | 25,391 | -0.04(-0.19%) |
Jun 08, 2011 | 19.71 | 19.80 | 19.56 | 19.69 | 27,764 | -0.13(-0.67%) |
Jun 07, 2011 | 19.72 | 19.98 | 19.66 | 19.82 | 16,632 | +0.06(+0.29%) |
Jun 06, 2011 | 20.00 | 20.19 | 19.48 | 19.76 | 39,146 | -0.32(-1.61%) |
Jun 03, 2011 | 20.33 | 20.47 | 19.91 | 20.09 | 55,271 | +0.95(+4.95%) |
May 24, 2011 | 19.65 | 19.76 | 19.10 | 19.14 | 128,942 | -0.36(-1.84%) |
May 23, 2011 | 19.58 | 19.98 | 19.40 | 19.50 | 136,519 | -0.45(-2.25%) |
May 20, 2011 | 20.14 | 20.38 | 19.84 | 19.95 | 64,413 | -0.35(-1.74%) |
May 19, 2011 | 20.45 | 20.45 | 20.13 | 20.30 | 27,596 | +0.04(+0.18%) |
May 18, 2011 | 20.03 | 20.40 | 19.98 | 20.26 | 70,290 | +0.29(+1.45%) |
May 17, 2011 | 19.79 | 20.30 | 19.79 | 19.97 | 23,078 | +0.10(+0.50%) |
May 16, 2011 | 20.14 | 20.47 | 19.87 | 19.87 | 99,220 | -0.38(-1.87%) |
May 13, 2011 | 20.60 | 20.67 | 20.06 | 20.25 | 22,049 | -0.38(-1.86%) |
May 12, 2011 | 19.70 | 20.69 | 19.62 | 20.64 | 210,532 | +0.90(+4.54%) |
May 11, 2011 | 19.97 | 20.05 | 19.60 | 19.74 | 76,195 | -0.38(-1.89%) |
May 10, 2011 | 19.98 | 20.13 | 19.98 | 20.12 | 19,211 | +0.15(+0.74%) |
May 09, 2011 | 20.06 | 20.39 | 19.87 | 19.97 | 55,582 | -0.13(-0.63%) |
May 06, 2011 | 19.90 | 20.40 | 19.89 | 20.10 | 77,512 | +0.23(+1.17%) |
May 05, 2011 | 19.67 | 20.31 | 19.59 | 19.87 | 129,027 | +0.11(+0.53%) |
May 04, 2011 | 20.08 | 20.08 | 19.48 | 19.76 | 65,984 | -0.55(-2.72%) |
May 03, 2011 | 20.80 | 20.80 | 20.12 | 20.32 | 70,127 | -0.50(-2.41%) |
May 02, 2011 | 20.91 | 21.08 | 20.80 | 20.82 | 37,598 | -0.22(-1.05%) |
Apr 29, 2011 | 20.88 | 21.08 | 20.86 | 21.04 | 25,841 | +0.24(+1.17%) |
Apr 28, 2011 | 20.77 | 20.79 | 20.62 | 20.79 | 13,210 | +0.01(+0.03%) |
Apr 27, 2011 | 20.07 | 20.79 | 20.07 | 20.79 | 46,813 | +0.66(+3.30%) |
Apr 26, 2011 | 19.44 | 20.14 | 19.30 | 20.13 | 85,201 | +0.71(+3.66%) |
Apr 25, 2011 | 19.35 | 19.44 | 19.27 | 19.41 | 8,227 | -0.07(-0.38%) |
Apr 21, 2011 | 19.57 | 19.57 | 19.37 | 19.49 | 14,326 | +0.02(+0.11%) |
Apr 20, 2011 | 19.52 | 19.55 | 19.37 | 19.47 | 17,905 | +0.30(+1.54%) |
Apr 19, 2011 | 19.58 | 19.68 | 19.09 | 19.17 | 163,973 | -0.34(-1.73%) |
Apr 18, 2011 | 20.00 | 20.03 | 19.37 | 19.51 | 56,583 | -0.53(-2.66%) |
Apr 15, 2011 | 20.25 | 20.38 | 20.02 | 20.04 | 28,236 | -0.35(-1.71%) |
Apr 14, 2011 | 20.15 | 20.49 | 20.11 | 20.39 | 89,632 | +0.05(+0.23%) |
Apr 13, 2011 | 20.43 | 20.61 | 20.08 | 20.34 | 48,464 | +0.13(+0.63%) |
Apr 12, 2011 | 20.57 | 20.80 | 20.22 | 20.22 | 45,132 | -0.45(-2.19%) |
Apr 11, 2011 | 20.81 | 20.90 | 20.54 | 20.67 | 16,385 | -0.17(-0.81%) |
Apr 08, 2011 | 21.05 | 21.05 | 20.57 | 20.84 | 46,219 | -0.02(-0.10%) |
Apr 07, 2011 | 20.92 | 21.24 | 20.83 | 20.86 | 56,213 | -0.21(-0.98%) |
Apr 06, 2011 | 20.76 | 21.08 | 20.76 | 21.06 | 19,702 | +0.31(+1.47%) |
Apr 05, 2011 | 20.90 | 20.90 | 20.63 | 20.76 | 16,656 | -0.25(-1.18%) |
Apr 04, 2011 | 20.51 | 21.01 | 20.34 | 21.01 | 49,452 | +0.60(+2.94%) |