Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 20.28 | 20.38 | 20.27 | 20.31 | 34,539 | +0.05(+0.25%) |
Jun 29, 2011 | 20.29 | 20.31 | 20.18 | 20.26 | 45,493 | +0.01(+0.03%) |
Jun 28, 2011 | 20.22 | 20.30 | 20.17 | 20.26 | 46,518 | +0.03(+0.15%) |
Jun 27, 2011 | 20.20 | 20.25 | 20.07 | 20.23 | 103,571 | +0.07(+0.33%) |
Jun 24, 2011 | 19.82 | 20.21 | 19.80 | 20.16 | 150,056 | +0.36(+1.82%) |
Jun 23, 2011 | 19.28 | 19.83 | 19.28 | 19.80 | 37,097 | +0.25(+1.27%) |
Jun 22, 2011 | 19.49 | 19.74 | 19.49 | 19.55 | 42,281 | -0.05(-0.26%) |
Jun 21, 2011 | 19.43 | 19.67 | 19.34 | 19.60 | 29,652 | +0.26(+1.36%) |
Jun 20, 2011 | 19.28 | 19.38 | 19.23 | 19.34 | 51,086 | +0.15(+0.79%) |
Jun 17, 2011 | 19.41 | 19.61 | 19.17 | 19.19 | 118,439 | -0.12(-0.61%) |
Jun 16, 2011 | 19.30 | 19.54 | 19.11 | 19.30 | 48,138 | +0.02(+0.11%) |
Jun 15, 2011 | 19.36 | 19.36 | 19.20 | 19.28 | 67,136 | -0.10(-0.52%) |
Jun 14, 2011 | 19.48 | 19.48 | 19.28 | 19.39 | 40,715 | +0.10(+0.53%) |
Jun 13, 2011 | 19.16 | 19.37 | 19.12 | 19.28 | 54,968 | +0.16(+0.84%) |
Jun 10, 2011 | 19.42 | 19.53 | 19.11 | 19.12 | 81,851 | -0.43(-2.21%) |
Jun 09, 2011 | 19.69 | 19.69 | 19.41 | 19.56 | 91,735 | -0.04(-0.18%) |
Jun 08, 2011 | 19.61 | 19.94 | 19.54 | 19.59 | 44,985 | -0.06(-0.28%) |
Jun 07, 2011 | 19.58 | 20.00 | 19.34 | 19.65 | 49,286 | +0.31(+1.61%) |
Jun 06, 2011 | 19.33 | 19.68 | 19.16 | 19.34 | 56,720 | -0.02(-0.10%) |
Jun 03, 2011 | 19.64 | 19.90 | 19.30 | 19.36 | 69,423 | -0.33(-1.66%) |
May 24, 2011 | 20.03 | 20.14 | 19.64 | 19.68 | 66,637 | -0.26(-1.29%) |
May 23, 2011 | 20.22 | 20.30 | 19.91 | 19.94 | 49,380 | -0.48(-2.34%) |
May 20, 2011 | 20.51 | 20.52 | 20.31 | 20.42 | 71,741 | -0.22(-1.07%) |
May 19, 2011 | 20.79 | 20.80 | 20.45 | 20.64 | 58,116 | -0.01(-0.05%) |
May 18, 2011 | 20.62 | 20.65 | 20.34 | 20.65 | 37,737 | +0.11(+0.51%) |
May 17, 2011 | 20.32 | 20.80 | 20.32 | 20.54 | 58,844 | +0.18(+0.89%) |
May 16, 2011 | 20.64 | 20.89 | 20.35 | 20.36 | 62,638 | -0.47(-2.27%) |
May 13, 2011 | 21.22 | 21.22 | 20.42 | 20.83 | 54,230 | -0.38(-1.80%) |
May 12, 2011 | 20.38 | 21.22 | 20.33 | 21.22 | 168,647 | +0.78(+3.84%) |
May 11, 2011 | 21.10 | 21.10 | 20.35 | 20.43 | 105,645 | -0.77(-3.63%) |
May 10, 2011 | 20.95 | 21.21 | 20.77 | 21.20 | 68,868 | +0.24(+1.15%) |
May 09, 2011 | 20.58 | 21.02 | 20.58 | 20.96 | 92,707 | +0.42(+2.06%) |
May 06, 2011 | 20.32 | 20.65 | 20.29 | 20.54 | 75,140 | +0.32(+1.57%) |
May 05, 2011 | 20.27 | 20.65 | 20.16 | 20.22 | 84,079 | -0.22(-1.08%) |
May 04, 2011 | 20.96 | 20.98 | 20.28 | 20.44 | 187,137 | -0.60(-2.87%) |
May 03, 2011 | 21.22 | 21.47 | 21.04 | 21.05 | 67,740 | -0.13(-0.62%) |
May 02, 2011 | 21.23 | 21.23 | 21.17 | 21.18 | 51,844 | -0.34(-1.59%) |
Apr 29, 2011 | 21.52 | 21.65 | 21.47 | 21.52 | 90,772 | -0.00(-0.02%) |
Apr 28, 2011 | 21.50 | 21.63 | 21.44 | 21.52 | 69,156 | +0.01(+0.05%) |
Apr 27, 2011 | 21.52 | 21.69 | 21.31 | 21.51 | 61,069 | -0.02(-0.09%) |
Apr 26, 2011 | 20.94 | 21.60 | 20.92 | 21.53 | 102,119 | +0.58(+2.78%) |
Apr 25, 2011 | 20.81 | 20.99 | 20.75 | 20.95 | 25,201 | -0.04(-0.17%) |
Apr 21, 2011 | 21.11 | 21.16 | 20.87 | 20.98 | 40,513 | -0.08(-0.36%) |
Apr 20, 2011 | 21.05 | 21.06 | 20.86 | 21.06 | 28,275 | +0.21(+1.01%) |
Apr 19, 2011 | 20.69 | 20.98 | 20.59 | 20.85 | 79,083 | +0.09(+0.44%) |
Apr 18, 2011 | 21.08 | 21.08 | 20.51 | 20.76 | 47,119 | -0.37(-1.74%) |
Apr 15, 2011 | 20.58 | 21.14 | 20.53 | 21.13 | 92,160 | +0.48(+2.31%) |
Apr 14, 2011 | 20.39 | 20.71 | 20.22 | 20.65 | 55,103 | +0.16(+0.76%) |
Apr 13, 2011 | 21.04 | 21.04 | 20.41 | 20.49 | 49,497 | -0.35(-1.67%) |
Apr 12, 2011 | 20.98 | 21.15 | 20.80 | 20.84 | 52,822 | -0.25(-1.19%) |
Apr 11, 2011 | 21.09 | 21.11 | 20.85 | 21.09 | 61,264 | -0.08(-0.36%) |
Apr 08, 2011 | 21.34 | 21.52 | 21.12 | 21.17 | 99,079 | -0.32(-1.47%) |
Apr 07, 2011 | 21.61 | 21.62 | 21.42 | 21.48 | 45,832 | -0.09(-0.40%) |
Apr 06, 2011 | 21.47 | 21.67 | 21.37 | 21.57 | 118,145 | +0.17(+0.80%) |
Apr 05, 2011 | 21.38 | 21.44 | 21.29 | 21.40 | 70,757 | +0.07(+0.33%) |
Apr 04, 2011 | 21.25 | 21.47 | 21.11 | 21.33 | 82,398 | +0.09(+0.40%) |