Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 20.73 | 21.44 | 20.73 | 21.44 | 319,905 | +0.74(+3.58%) |
Jun 29, 2011 | 20.44 | 20.70 | 20.33 | 20.70 | 472,696 | +0.04(+0.19%) |
Jun 28, 2011 | 20.48 | 20.71 | 20.41 | 20.66 | 168,707 | +0.10(+0.48%) |
Jun 27, 2011 | 20.44 | 20.60 | 20.36 | 20.56 | 150,643 | +0.30(+1.46%) |
Jun 24, 2011 | 20.44 | 20.45 | 20.19 | 20.27 | 548,872 | +0.14(+0.69%) |
Jun 23, 2011 | 19.64 | 20.13 | 19.46 | 20.13 | 314,929 | +0.03(+0.15%) |
Jun 22, 2011 | 20.21 | 20.34 | 20.04 | 20.10 | 227,040 | -0.39(-1.88%) |
Jun 21, 2011 | 20.18 | 20.48 | 20.16 | 20.48 | 203,148 | +0.49(+2.47%) |
Jun 20, 2011 | 20.02 | 20.05 | 19.94 | 19.99 | 110,595 | -0.17(-0.83%) |
Jun 17, 2011 | 20.15 | 20.25 | 20.02 | 20.16 | 294,883 | -0.15(-0.73%) |
Jun 16, 2011 | 20.36 | 20.51 | 20.06 | 20.31 | 210,517 | -0.39(-1.86%) |
Jun 15, 2011 | 20.92 | 20.94 | 20.47 | 20.69 | 192,880 | -0.51(-2.42%) |
Jun 14, 2011 | 21.18 | 21.32 | 21.13 | 21.20 | 337,367 | +0.50(+2.43%) |
Jun 13, 2011 | 20.90 | 21.05 | 20.52 | 20.70 | 365,516 | +0.43(+2.14%) |
Jun 10, 2011 | 20.59 | 20.59 | 20.14 | 20.27 | 284,669 | -0.72(-3.44%) |
Jun 09, 2011 | 20.87 | 21.01 | 20.69 | 20.99 | 281,165 | -0.38(-1.76%) |
Jun 08, 2011 | 21.38 | 21.67 | 21.28 | 21.36 | 539,276 | +1.01(+4.95%) |
Jun 07, 2011 | 20.45 | 20.62 | 20.36 | 20.36 | 158,946 | +0.21(+1.03%) |
Jun 06, 2011 | 20.32 | 20.39 | 20.10 | 20.15 | 249,995 | -0.31(-1.50%) |
Jun 03, 2011 | 20.33 | 20.57 | 20.31 | 20.45 | 265,167 | -0.53(-2.54%) |
May 24, 2011 | 21.14 | 21.21 | 20.96 | 20.99 | 178,953 | -0.15(-0.70%) |
May 23, 2011 | 21.08 | 21.15 | 20.94 | 21.14 | 196,678 | -0.58(-2.68%) |
May 20, 2011 | 21.70 | 21.82 | 21.59 | 21.72 | 122,034 | -0.21(-0.95%) |
May 19, 2011 | 22.03 | 22.15 | 21.86 | 21.93 | 164,708 | -0.02(-0.09%) |
May 18, 2011 | 21.48 | 22.00 | 21.48 | 21.95 | 312,531 | +0.79(+3.73%) |
May 17, 2011 | 21.18 | 21.20 | 20.55 | 21.16 | 412,227 | -0.29(-1.34%) |
May 16, 2011 | 21.38 | 21.71 | 21.21 | 21.44 | 164,364 | -0.39(-1.81%) |
May 13, 2011 | 22.17 | 22.22 | 21.73 | 21.84 | 237,478 | -0.02(-0.09%) |
May 12, 2011 | 21.77 | 22.06 | 21.57 | 21.86 | 229,697 | -0.04(-0.18%) |
May 11, 2011 | 22.34 | 22.38 | 21.73 | 21.90 | 243,070 | -0.75(-3.31%) |
May 10, 2011 | 22.58 | 22.69 | 22.42 | 22.65 | 117,389 | +0.30(+1.33%) |
May 09, 2011 | 22.42 | 22.43 | 22.17 | 22.35 | 234,651 | +0.08(+0.35%) |
May 06, 2011 | 22.34 | 22.54 | 21.95 | 22.27 | 188,117 | +0.39(+1.76%) |
May 05, 2011 | 22.12 | 22.24 | 21.68 | 21.89 | 274,278 | -0.53(-2.38%) |
May 04, 2011 | 22.60 | 22.61 | 22.20 | 22.42 | 256,765 | -0.34(-1.48%) |
May 03, 2011 | 22.97 | 22.97 | 22.59 | 22.76 | 298,443 | -0.38(-1.62%) |
May 02, 2011 | 23.12 | 23.13 | 23.07 | 23.13 | 226,325 | -0.13(-0.55%) |
Apr 29, 2011 | 23.13 | 23.26 | 23.04 | 23.26 | 131,741 | +0.05(+0.21%) |
Apr 28, 2011 | 23.14 | 23.28 | 23.02 | 23.21 | 229,456 | -0.12(-0.51%) |
Apr 27, 2011 | 23.27 | 23.33 | 22.65 | 23.33 | 357,351 | +0.09(+0.38%) |
Apr 26, 2011 | 23.26 | 23.43 | 23.17 | 23.24 | 235,254 | -0.31(-1.33%) |
Apr 25, 2011 | 23.50 | 23.56 | 23.12 | 23.55 | 396,384 | -0.11(-0.46%) |
Apr 21, 2011 | 23.76 | 23.81 | 23.50 | 23.66 | 260,588 | +0.10(+0.42%) |
Apr 20, 2011 | 23.71 | 23.71 | 23.47 | 23.56 | 134,825 | +0.47(+2.05%) |
Apr 19, 2011 | 22.88 | 23.09 | 22.88 | 23.09 | 103,448 | +0.15(+0.64%) |
Apr 18, 2011 | 22.92 | 22.94 | 22.62 | 22.94 | 363,060 | -0.64(-2.72%) |
Apr 15, 2011 | 23.75 | 23.82 | 23.55 | 23.58 | 168,279 | -0.01(-0.04%) |
Apr 14, 2011 | 23.44 | 23.74 | 23.44 | 23.59 | 156,393 | +0.05(+0.21%) |
Apr 13, 2011 | 23.76 | 23.81 | 23.28 | 23.54 | 211,260 | +0.05(+0.21%) |
Apr 12, 2011 | 24.10 | 24.10 | 23.44 | 23.49 | 344,177 | -0.69(-2.85%) |
Apr 11, 2011 | 24.48 | 24.54 | 24.13 | 24.18 | 354,298 | +0.14(+0.57%) |
Apr 08, 2011 | 24.28 | 24.32 | 23.90 | 24.04 | 114,978 | -0.05(-0.20%) |
Apr 07, 2011 | 24.24 | 24.49 | 24.06 | 24.09 | 185,134 | -0.06(-0.24%) |
Apr 06, 2011 | 24.41 | 24.49 | 24.10 | 24.15 | 365,082 | +0.03(+0.12%) |
Apr 05, 2011 | 24.03 | 24.22 | 23.97 | 24.12 | 277,346 | -0.09(-0.37%) |
Apr 04, 2011 | 24.03 | 24.27 | 23.92 | 24.21 | 257,040 | +0.47(+1.99%) |