Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 20.77 | 20.77 | 20.57 | 20.67 | 346,884 | +0.02(+0.09%) |
Jun 29, 2011 | 20.95 | 20.95 | 20.47 | 20.65 | 403,428 | -0.12(-0.57%) |
Jun 28, 2011 | 20.75 | 20.93 | 20.48 | 20.77 | 472,190 | +0.01(+0.04%) |
Jun 27, 2011 | 20.67 | 20.92 | 20.59 | 20.76 | 333,574 | -0.03(-0.13%) |
Jun 24, 2011 | 20.36 | 20.84 | 20.32 | 20.79 | 2,169,196 | +0.44(+2.17%) |
Jun 23, 2011 | 20.22 | 20.40 | 20.01 | 20.35 | 472,845 | -0.15(-0.72%) |
Jun 22, 2011 | 20.58 | 20.85 | 20.49 | 20.49 | 165,624 | -0.22(-1.06%) |
Jun 21, 2011 | 20.64 | 20.84 | 20.46 | 20.71 | 189,980 | +0.25(+1.21%) |
Jun 20, 2011 | 20.47 | 20.57 | 20.24 | 20.47 | 179,255 | +0.19(+0.95%) |
Jun 17, 2011 | 20.30 | 20.45 | 20.11 | 20.27 | 398,150 | +0.07(+0.36%) |
Jun 16, 2011 | 19.92 | 20.41 | 19.87 | 20.20 | 311,610 | +0.38(+1.90%) |
Jun 15, 2011 | 20.01 | 20.17 | 19.74 | 19.82 | 186,311 | -0.41(-2.04%) |
Jun 14, 2011 | 20.16 | 20.32 | 20.07 | 20.24 | 216,587 | +0.25(+1.24%) |
Jun 13, 2011 | 19.83 | 20.14 | 19.75 | 19.99 | 233,508 | +0.15(+0.74%) |
Jun 10, 2011 | 20.09 | 20.28 | 19.75 | 19.84 | 238,588 | -0.39(-1.91%) |
Jun 09, 2011 | 20.19 | 20.39 | 20.11 | 20.23 | 324,436 | +0.12(+0.59%) |
Jun 08, 2011 | 20.19 | 20.43 | 20.09 | 20.11 | 380,156 | -0.22(-1.08%) |
Jun 07, 2011 | 20.64 | 20.64 | 20.25 | 20.33 | 228,522 | -0.13(-0.63%) |
Jun 06, 2011 | 20.79 | 20.85 | 20.39 | 20.46 | 205,517 | -0.30(-1.46%) |
Jun 03, 2011 | 21.27 | 21.31 | 20.75 | 20.76 | 320,359 | -0.96(-4.44%) |
May 24, 2011 | 21.77 | 21.87 | 21.59 | 21.72 | 341,287 | +0.05(+0.21%) |
May 23, 2011 | 21.70 | 21.78 | 21.60 | 21.68 | 232,898 | -0.10(-0.46%) |
May 20, 2011 | 21.68 | 21.96 | 21.68 | 21.78 | 238,163 | -0.05(-0.23%) |
May 19, 2011 | 22.15 | 22.28 | 21.79 | 21.83 | 219,036 | -0.14(-0.65%) |
May 18, 2011 | 21.95 | 22.13 | 21.87 | 21.97 | 282,489 | +0.10(+0.46%) |
May 17, 2011 | 21.91 | 22.02 | 21.81 | 21.87 | 715,070 | -0.08(-0.38%) |
May 16, 2011 | 21.89 | 22.26 | 21.86 | 21.95 | 291,466 | -0.10(-0.46%) |
May 13, 2011 | 22.41 | 22.48 | 22.02 | 22.05 | 164,769 | -0.34(-1.52%) |
May 12, 2011 | 22.10 | 22.45 | 22.00 | 22.39 | 205,656 | +0.24(+1.08%) |
May 11, 2011 | 22.50 | 22.59 | 21.97 | 22.16 | 212,963 | -0.45(-1.99%) |
May 10, 2011 | 21.94 | 22.76 | 21.94 | 22.61 | 371,381 | +0.84(+3.86%) |
May 09, 2011 | 21.59 | 22.03 | 21.57 | 21.77 | 326,652 | +0.22(+1.00%) |
May 06, 2011 | 20.94 | 21.72 | 20.93 | 21.55 | 505,344 | +0.77(+3.71%) |
May 05, 2011 | 20.68 | 21.18 | 20.68 | 20.78 | 421,356 | +0.02(+0.09%) |
May 04, 2011 | 21.19 | 21.21 | 20.73 | 20.76 | 248,648 | -0.43(-2.04%) |
May 03, 2011 | 21.59 | 21.62 | 20.96 | 21.19 | 306,134 | -0.46(-2.12%) |
May 02, 2011 | 21.73 | 21.93 | 21.60 | 21.65 | 295,746 | -0.05(-0.21%) |
Apr 29, 2011 | 21.54 | 21.77 | 21.45 | 21.70 | 210,641 | +0.23(+1.07%) |
Apr 28, 2011 | 21.36 | 21.53 | 21.22 | 21.47 | 193,030 | +0.07(+0.34%) |
Apr 27, 2011 | 21.40 | 21.44 | 21.23 | 21.39 | 263,336 | +0.04(+0.17%) |
Apr 26, 2011 | 21.55 | 21.60 | 21.34 | 21.36 | 309,274 | +0.02(+0.11%) |
Apr 25, 2011 | 21.40 | 21.61 | 21.21 | 21.33 | 253,539 | -0.10(-0.45%) |
Apr 21, 2011 | 22.02 | 22.03 | 21.42 | 21.43 | 451,479 | +0.01(+0.04%) |
Apr 20, 2011 | 21.59 | 21.68 | 21.26 | 21.42 | 262,491 | +0.02(+0.09%) |
Apr 19, 2011 | 21.27 | 21.44 | 21.14 | 21.40 | 228,366 | +0.11(+0.52%) |
Apr 18, 2011 | 21.21 | 21.30 | 20.58 | 21.29 | 434,080 | -0.11(-0.51%) |
Apr 15, 2011 | 21.49 | 21.55 | 21.27 | 21.40 | 560,353 | -0.20(-0.94%) |
Apr 14, 2011 | 21.40 | 21.80 | 21.26 | 21.60 | 201,648 | -0.06(-0.25%) |
Apr 13, 2011 | 21.88 | 22.14 | 21.48 | 21.66 | 212,487 | -0.18(-0.84%) |
Apr 12, 2011 | 22.16 | 22.20 | 21.83 | 21.84 | 199,919 | -0.51(-2.30%) |
Apr 11, 2011 | 22.47 | 22.63 | 22.26 | 22.36 | 137,985 | -0.15(-0.65%) |
Apr 08, 2011 | 23.01 | 23.08 | 22.42 | 22.50 | 229,448 | -0.31(-1.37%) |
Apr 07, 2011 | 23.13 | 23.18 | 22.80 | 22.82 | 163,316 | -0.26(-1.11%) |
Apr 06, 2011 | 23.01 | 23.37 | 23.01 | 23.07 | 338,408 | +0.10(+0.44%) |
Apr 05, 2011 | 22.97 | 23.24 | 22.88 | 22.97 | 239,903 | +0.01(+0.04%) |
Apr 04, 2011 | 22.98 | 23.41 | 22.86 | 22.96 | 400,913 | +0.13(+0.56%) |