Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.86 | 20.48 | 19.75 | 20.39 | 241,780 | +0.55(+2.78%) |
Jun 29, 2011 | 19.89 | 20.04 | 19.52 | 19.84 | 237,480 | +0.07(+0.34%) |
Jun 28, 2011 | 20.07 | 20.17 | 19.61 | 19.77 | 227,880 | -0.20(-0.98%) |
Jun 27, 2011 | 19.94 | 20.18 | 19.63 | 19.97 | 166,314 | +0.03(+0.17%) |
Jun 24, 2011 | 20.33 | 20.33 | 19.77 | 19.93 | 294,948 | -0.39(-1.92%) |
Jun 23, 2011 | 19.52 | 20.32 | 19.25 | 20.32 | 158,097 | +0.45(+2.27%) |
Jun 22, 2011 | 20.36 | 20.68 | 19.78 | 19.87 | 187,466 | -0.56(-2.75%) |
Jun 21, 2011 | 19.97 | 20.46 | 19.75 | 20.43 | 210,309 | +0.64(+3.22%) |
Jun 20, 2011 | 19.81 | 19.90 | 19.29 | 19.80 | 106,422 | +0.23(+1.17%) |
Jun 17, 2011 | 19.48 | 19.92 | 19.18 | 19.57 | 185,786 | +0.25(+1.28%) |
Jun 16, 2011 | 19.22 | 19.61 | 18.88 | 19.32 | 98,982 | +0.10(+0.53%) |
Jun 15, 2011 | 19.63 | 19.80 | 19.20 | 19.22 | 103,808 | -0.60(-3.04%) |
Jun 14, 2011 | 19.21 | 19.97 | 18.93 | 19.82 | 215,301 | +0.88(+4.67%) |
Jun 13, 2011 | 19.62 | 19.65 | 18.90 | 18.94 | 196,266 | -0.52(-2.66%) |
Jun 10, 2011 | 19.87 | 19.87 | 19.39 | 19.46 | 132,068 | -0.53(-2.64%) |
Jun 09, 2011 | 19.90 | 20.15 | 19.58 | 19.98 | 201,548 | +0.13(+0.64%) |
Jun 08, 2011 | 20.46 | 20.48 | 19.85 | 19.86 | 250,068 | -0.71(-3.43%) |
Jun 07, 2011 | 20.91 | 20.91 | 20.56 | 20.56 | 97,955 | -0.20(-0.94%) |
Jun 06, 2011 | 21.06 | 21.16 | 20.61 | 20.76 | 199,826 | -0.20(-0.97%) |
Jun 03, 2011 | 20.91 | 21.28 | 20.65 | 20.96 | 213,056 | +0.16(+0.78%) |
May 24, 2011 | 21.27 | 21.36 | 20.80 | 20.80 | 217,401 | -0.43(-2.00%) |
May 23, 2011 | 20.79 | 21.49 | 20.40 | 21.22 | 262,258 | +0.02(+0.08%) |
May 20, 2011 | 21.22 | 21.34 | 20.83 | 21.21 | 149,613 | -0.14(-0.68%) |
May 19, 2011 | 21.56 | 21.74 | 21.26 | 21.35 | 247,712 | +0.01(+0.04%) |
May 18, 2011 | 21.21 | 21.39 | 21.00 | 21.34 | 381,522 | +0.15(+0.72%) |
May 17, 2011 | 21.20 | 21.67 | 20.77 | 21.19 | 326,200 | -0.13(-0.60%) |
May 16, 2011 | 21.00 | 21.75 | 20.99 | 21.32 | 172,840 | +0.17(+0.80%) |
May 13, 2011 | 21.59 | 22.13 | 21.01 | 21.15 | 192,917 | -0.39(-1.82%) |
May 12, 2011 | 20.70 | 21.88 | 20.65 | 21.54 | 265,092 | +0.65(+3.13%) |
May 11, 2011 | 21.11 | 21.26 | 20.49 | 20.88 | 150,327 | -0.37(-1.72%) |
May 10, 2011 | 21.29 | 21.50 | 21.07 | 21.25 | 138,975 | -0.04(-0.20%) |
May 09, 2011 | 20.76 | 21.47 | 20.76 | 21.29 | 178,777 | +0.49(+2.37%) |
May 06, 2011 | 21.48 | 21.48 | 20.37 | 20.80 | 115,173 | -0.37(-1.73%) |
May 05, 2011 | 21.16 | 21.64 | 20.80 | 21.16 | 161,478 | -0.24(-1.11%) |
May 04, 2011 | 22.49 | 22.49 | 21.39 | 21.40 | 354,285 | -1.10(-4.87%) |
May 03, 2011 | 22.23 | 23.20 | 22.23 | 22.50 | 511,474 | +0.35(+1.57%) |
May 02, 2011 | 22.14 | 22.34 | 21.73 | 22.15 | 429,429 | +0.57(+2.64%) |
Apr 29, 2011 | 21.52 | 21.65 | 21.32 | 21.58 | 167,253 | +0.14(+0.63%) |
Apr 28, 2011 | 21.33 | 21.51 | 21.15 | 21.45 | 298,375 | +0.23(+1.08%) |
Apr 27, 2011 | 22.07 | 22.10 | 20.77 | 21.22 | 558,864 | +0.73(+3.57%) |
Apr 26, 2011 | 20.69 | 20.71 | 20.38 | 20.48 | 149,857 | +0.01(+0.04%) |
Apr 25, 2011 | 20.61 | 21.04 | 20.30 | 20.48 | 233,713 | -0.10(-0.50%) |
Apr 21, 2011 | 20.60 | 21.04 | 20.37 | 20.58 | 149,802 | +0.18(+0.88%) |
Apr 20, 2011 | 20.77 | 20.95 | 20.26 | 20.40 | 111,494 | -0.06(-0.29%) |
Apr 19, 2011 | 19.97 | 20.48 | 19.66 | 20.46 | 343,329 | +0.63(+3.17%) |
Apr 18, 2011 | 19.35 | 19.84 | 19.08 | 19.83 | 214,244 | +0.03(+0.17%) |
Apr 15, 2011 | 19.42 | 19.86 | 19.27 | 19.80 | 137,255 | +0.29(+1.48%) |
Apr 14, 2011 | 19.13 | 19.59 | 18.84 | 19.51 | 167,932 | +0.09(+0.48%) |
Apr 13, 2011 | 19.41 | 19.71 | 19.24 | 19.41 | 192,706 | +0.16(+0.84%) |
Apr 12, 2011 | 19.07 | 19.35 | 18.82 | 19.25 | 171,034 | +0.01(+0.04%) |
Apr 11, 2011 | 19.69 | 19.69 | 19.12 | 19.24 | 132,257 | -0.47(-2.37%) |
Apr 08, 2011 | 20.01 | 20.13 | 19.49 | 19.71 | 129,108 | -0.14(-0.69%) |
Apr 07, 2011 | 19.91 | 20.18 | 19.77 | 19.85 | 88,717 | -0.08(-0.38%) |
Apr 06, 2011 | 20.15 | 20.19 | 19.75 | 19.92 | 185,786 | -0.17(-0.85%) |
Apr 05, 2011 | 20.54 | 20.54 | 20.06 | 20.09 | 126,413 | -0.38(-1.87%) |
Apr 04, 2011 | 20.67 | 20.91 | 20.39 | 20.48 | 195,684 | -0.07(-0.33%) |