Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 20.92 | 21.09 | 20.92 | 21.09 | 10,705 | +0.20(+0.96%) |
Jun 29, 2011 | 20.79 | 21.00 | 20.79 | 20.89 | 29,490 | +0.02(+0.10%) |
Jun 28, 2011 | 20.70 | 20.92 | 20.70 | 20.87 | 7,327 | -0.18(-0.86%) |
Jun 27, 2011 | 20.80 | 21.11 | 20.80 | 21.05 | 54,616 | +0.21(+1.01%) |
Jun 24, 2011 | 21.04 | 21.04 | 20.70 | 20.84 | 14,172 | +0.50(+2.46%) |
Jun 23, 2011 | 20.27 | 20.34 | 20.17 | 20.34 | 10,073 | -0.40(-1.93%) |
Jun 22, 2011 | 20.81 | 20.81 | 20.70 | 20.74 | 32,915 | -0.01(-0.05%) |
Jun 21, 2011 | 20.61 | 20.82 | 20.61 | 20.75 | 7,094 | +0.50(+2.47%) |
Jun 20, 2011 | 20.14 | 20.25 | 20.11 | 20.25 | 11,428 | -0.26(-1.27%) |
Jun 17, 2011 | 20.48 | 20.59 | 20.47 | 20.51 | 24,641 | -0.02(-0.10%) |
Jun 16, 2011 | 20.47 | 20.58 | 20.47 | 20.53 | 8,698 | -0.20(-0.96%) |
Jun 15, 2011 | 21.05 | 21.21 | 20.73 | 20.73 | 36,391 | -0.73(-3.40%) |
Jun 14, 2011 | 21.26 | 21.49 | 21.26 | 21.46 | 6,912 | +0.23(+1.08%) |
Jun 13, 2011 | 21.41 | 21.41 | 21.20 | 21.23 | 31,772 | -0.12(-0.56%) |
Jun 10, 2011 | 21.43 | 21.63 | 21.35 | 21.35 | 7,187 | -0.44(-2.02%) |
Jun 09, 2011 | 21.80 | 21.87 | 21.74 | 21.79 | 14,265 | +0.15(+0.69%) |
Jun 08, 2011 | 21.57 | 21.81 | 21.57 | 21.64 | 19,161 | -0.16(-0.73%) |
Jun 07, 2011 | 21.74 | 21.96 | 21.74 | 21.80 | 5,524 | +0.20(+0.93%) |
Jun 06, 2011 | 21.79 | 21.79 | 21.60 | 21.60 | 14,371 | -0.10(-0.46%) |
Jun 03, 2011 | 21.83 | 21.88 | 21.68 | 21.70 | 20,442 | +0.09(+0.42%) |
May 24, 2011 | 21.82 | 21.82 | 21.60 | 21.61 | 10,966 | -0.09(-0.41%) |
May 23, 2011 | 21.70 | 21.80 | 21.70 | 21.70 | 7,611 | -0.47(-2.12%) |
May 20, 2011 | 22.14 | 22.31 | 22.04 | 22.17 | 21,461 | -0.05(-0.23%) |
May 19, 2011 | 22.22 | 22.35 | 22.15 | 22.22 | 24,355 | +0.17(+0.77%) |
May 18, 2011 | 22.05 | 22.12 | 21.96 | 22.05 | 11,371 | +0.10(+0.46%) |
May 17, 2011 | 21.94 | 22.10 | 21.93 | 21.95 | 8,851 | -0.11(-0.50%) |
May 16, 2011 | 21.91 | 22.09 | 21.91 | 22.06 | 11,652 | +0.01(+0.05%) |
May 13, 2011 | 22.12 | 22.30 | 22.02 | 22.05 | 8,422 | +0.01(+0.05%) |
May 12, 2011 | 21.90 | 22.04 | 21.88 | 22.04 | 12,394 | -0.11(-0.50%) |
May 11, 2011 | 22.19 | 22.43 | 22.00 | 22.15 | 24,112 | -0.40(-1.77%) |
May 10, 2011 | 22.50 | 22.60 | 22.38 | 22.55 | 8,420 | +0.16(+0.71%) |
May 09, 2011 | 22.33 | 22.62 | 22.33 | 22.39 | 4,258 | +0.14(+0.63%) |
May 06, 2011 | 22.60 | 22.60 | 22.25 | 22.25 | 17,596 | +0.09(+0.41%) |
May 05, 2011 | 22.16 | 22.40 | 22.16 | 22.16 | 8,504 | -0.09(-0.40%) |
May 04, 2011 | 22.44 | 22.44 | 22.16 | 22.25 | 8,129 | -0.25(-1.11%) |
May 03, 2011 | 22.50 | 22.71 | 22.50 | 22.50 | 8,053 | -0.35(-1.53%) |
May 02, 2011 | 22.94 | 22.94 | 22.85 | 22.85 | 15,124 | +0.01(+0.04%) |
Apr 29, 2011 | 22.77 | 22.94 | 22.77 | 22.84 | 13,052 | -0.28(-1.23%) |
Apr 28, 2011 | 22.90 | 23.17 | 22.90 | 23.12 | 11,749 | -0.06(-0.24%) |
Apr 27, 2011 | 23.05 | 23.33 | 23.05 | 23.18 | 10,027 | +0.00(+0.00%) |
Apr 26, 2011 | 23.27 | 23.27 | 23.12 | 23.18 | 7,046 | -0.07(-0.30%) |
Apr 25, 2011 | 23.35 | 23.35 | 23.22 | 23.25 | 7,012 | -0.10(-0.43%) |
Apr 21, 2011 | 23.26 | 23.43 | 23.26 | 23.35 | 10,236 | +0.08(+0.34%) |
Apr 20, 2011 | 23.25 | 23.34 | 23.13 | 23.27 | 9,939 | +0.15(+0.65%) |
Apr 19, 2011 | 23.09 | 23.12 | 22.95 | 23.12 | 24,888 | -0.02(-0.09%) |
Apr 18, 2011 | 23.08 | 23.14 | 23.00 | 23.14 | 11,006 | -0.31(-1.32%) |
Apr 15, 2011 | 23.52 | 23.52 | 23.35 | 23.45 | 9,788 | +0.05(+0.21%) |
Apr 14, 2011 | 23.22 | 23.44 | 23.20 | 23.40 | 18,509 | +0.06(+0.26%) |
Apr 13, 2011 | 23.40 | 23.51 | 23.24 | 23.34 | 9,246 | +0.24(+1.04%) |
Apr 12, 2011 | 23.16 | 23.32 | 23.10 | 23.10 | 19,235 | -0.29(-1.24%) |
Apr 11, 2011 | 23.40 | 23.55 | 23.30 | 23.39 | 6,270 | +0.09(+0.39%) |
Apr 08, 2011 | 23.49 | 23.49 | 23.30 | 23.30 | 3,165 | +0.40(+1.75%) |
Apr 07, 2011 | 23.08 | 23.13 | 22.90 | 22.90 | 18,116 | -0.32(-1.38%) |
Apr 06, 2011 | 23.38 | 23.38 | 23.14 | 23.22 | 10,661 | -0.03(-0.13%) |
Apr 05, 2011 | 23.25 | 23.35 | 23.20 | 23.25 | 18,607 | -0.03(-0.13%) |
Apr 04, 2011 | 23.41 | 23.41 | 23.10 | 23.28 | 13,233 | +1.21(+5.48%) |