Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 21.31 | 21.64 | 21.20 | 21.55 | 45,579 | +0.31(+1.47%) |
Jun 29, 2011 | 21.25 | 21.27 | 20.87 | 21.23 | 32,259 | +0.09(+0.43%) |
Jun 28, 2011 | 21.09 | 21.18 | 20.90 | 21.14 | 49,479 | +0.16(+0.75%) |
Jun 27, 2011 | 20.92 | 21.10 | 20.53 | 20.98 | 57,792 | +0.47(+2.29%) |
Jun 24, 2011 | 20.70 | 20.74 | 20.46 | 20.51 | 255,789 | -0.14(-0.66%) |
Jun 23, 2011 | 20.73 | 20.80 | 20.27 | 20.65 | 62,956 | -0.31(-1.49%) |
Jun 22, 2011 | 21.08 | 21.14 | 20.89 | 20.96 | 80,166 | -0.16(-0.77%) |
Jun 21, 2011 | 21.04 | 21.17 | 20.78 | 21.13 | 60,005 | +0.21(+1.00%) |
Jun 20, 2011 | 20.94 | 21.21 | 20.82 | 20.92 | 36,673 | +0.05(+0.22%) |
Jun 17, 2011 | 20.68 | 21.40 | 20.68 | 20.87 | 157,905 | +0.31(+1.49%) |
Jun 16, 2011 | 20.18 | 20.71 | 20.18 | 20.57 | 72,036 | +0.40(+1.97%) |
Jun 15, 2011 | 20.16 | 20.31 | 19.96 | 20.17 | 96,858 | -0.22(-1.09%) |
Jun 14, 2011 | 20.14 | 20.43 | 20.10 | 20.39 | 62,999 | +0.44(+2.19%) |
Jun 13, 2011 | 20.04 | 20.17 | 19.86 | 19.95 | 46,586 | +0.03(+0.13%) |
Jun 10, 2011 | 20.16 | 20.29 | 19.86 | 19.93 | 87,376 | -0.27(-1.32%) |
Jun 09, 2011 | 20.28 | 20.33 | 20.15 | 20.20 | 38,775 | -0.03(-0.16%) |
Jun 08, 2011 | 20.08 | 20.39 | 20.05 | 20.23 | 90,946 | +0.05(+0.23%) |
Jun 07, 2011 | 20.34 | 20.44 | 20.14 | 20.18 | 70,615 | +0.01(+0.06%) |
Jun 06, 2011 | 20.14 | 20.42 | 20.04 | 20.17 | 108,874 | -0.01(-0.03%) |
Jun 03, 2011 | 20.16 | 20.35 | 20.14 | 20.18 | 105,044 | -0.38(-1.84%) |
May 24, 2011 | 20.68 | 20.83 | 20.42 | 20.55 | 98,334 | -0.01(-0.06%) |
May 23, 2011 | 20.73 | 20.93 | 20.57 | 20.57 | 85,541 | -0.37(-1.75%) |
May 20, 2011 | 21.23 | 21.30 | 20.89 | 20.93 | 85,521 | -0.40(-1.87%) |
May 19, 2011 | 21.46 | 21.46 | 21.10 | 21.33 | 40,067 | -0.07(-0.30%) |
May 18, 2011 | 21.38 | 21.44 | 21.18 | 21.40 | 37,493 | +0.11(+0.52%) |
May 17, 2011 | 21.04 | 21.40 | 21.04 | 21.28 | 47,604 | +0.22(+1.02%) |
May 16, 2011 | 21.21 | 21.45 | 21.06 | 21.07 | 124,747 | -0.23(-1.09%) |
May 13, 2011 | 21.65 | 21.65 | 21.23 | 21.30 | 71,305 | -0.39(-1.82%) |
May 12, 2011 | 21.24 | 21.75 | 21.05 | 21.70 | 113,582 | +0.37(+1.74%) |
May 11, 2011 | 21.80 | 21.80 | 21.27 | 21.32 | 107,897 | -0.55(-2.51%) |
May 10, 2011 | 21.69 | 21.88 | 21.64 | 21.87 | 56,350 | +0.31(+1.42%) |
May 09, 2011 | 21.45 | 21.66 | 21.40 | 21.56 | 41,387 | +0.04(+0.18%) |
May 06, 2011 | 21.92 | 22.11 | 21.49 | 21.53 | 188,859 | -0.22(-0.99%) |
May 05, 2011 | 21.70 | 22.05 | 21.53 | 21.74 | 135,244 | -0.05(-0.21%) |
May 04, 2011 | 21.83 | 21.89 | 21.62 | 21.79 | 84,868 | -0.07(-0.33%) |
May 03, 2011 | 21.85 | 21.95 | 21.64 | 21.86 | 57,242 | +0.05(+0.21%) |
May 02, 2011 | 21.90 | 22.38 | 21.81 | 21.81 | 67,020 | -0.43(-1.94%) |
Apr 29, 2011 | 22.39 | 22.59 | 22.06 | 22.24 | 93,588 | -0.04(-0.18%) |
Apr 28, 2011 | 22.06 | 22.32 | 22.06 | 22.28 | 17,550 | +0.14(+0.65%) |
Apr 27, 2011 | 22.18 | 22.28 | 21.93 | 22.14 | 31,921 | -0.03(-0.12%) |
Apr 26, 2011 | 22.26 | 22.67 | 22.03 | 22.16 | 45,488 | -0.05(-0.21%) |
Apr 25, 2011 | 22.26 | 22.49 | 22.12 | 22.21 | 30,256 | -0.08(-0.35%) |
Apr 21, 2011 | 22.47 | 22.47 | 22.07 | 22.29 | 51,102 | -0.06(-0.26%) |
Apr 20, 2011 | 22.58 | 22.61 | 22.11 | 22.35 | 44,220 | +0.05(+0.23%) |
Apr 19, 2011 | 22.60 | 22.60 | 22.24 | 22.30 | 123,755 | -0.19(-0.84%) |
Apr 18, 2011 | 22.45 | 22.61 | 22.41 | 22.48 | 61,479 | -0.25(-1.12%) |
Apr 15, 2011 | 22.54 | 22.81 | 22.35 | 22.74 | 84,632 | +0.28(+1.25%) |
Apr 14, 2011 | 22.03 | 22.46 | 22.03 | 22.46 | 63,086 | +0.28(+1.26%) |
Apr 13, 2011 | 22.54 | 22.54 | 22.10 | 22.18 | 92,775 | -0.24(-1.08%) |
Apr 12, 2011 | 22.69 | 22.86 | 22.41 | 22.42 | 48,782 | -0.36(-1.56%) |
Apr 11, 2011 | 22.79 | 23.03 | 22.54 | 22.77 | 48,318 | -0.04(-0.17%) |
Apr 08, 2011 | 23.38 | 23.38 | 22.81 | 22.81 | 30,012 | -0.39(-1.70%) |
Apr 07, 2011 | 23.45 | 23.45 | 23.10 | 23.21 | 58,507 | -0.28(-1.21%) |
Apr 06, 2011 | 23.25 | 23.56 | 23.12 | 23.49 | 48,154 | +0.41(+1.79%) |
Apr 05, 2011 | 23.23 | 23.46 | 23.03 | 23.08 | 211,888 | -0.23(-1.00%) |
Apr 04, 2011 | 23.04 | 23.34 | 23.04 | 23.31 | 94,947 | +0.36(+1.55%) |