Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 21.03 | 21.03 | 20.82 | 20.92 | 342,650 | +0.02(+0.09%) |
Jun 29, 2011 | 21.21 | 21.21 | 20.72 | 20.90 | 398,504 | -0.12(-0.58%) |
Jun 28, 2011 | 21.01 | 21.19 | 20.74 | 21.03 | 466,427 | +0.01(+0.04%) |
Jun 27, 2011 | 20.92 | 21.17 | 20.85 | 21.02 | 329,503 | -0.03(-0.13%) |
Jun 24, 2011 | 20.62 | 21.10 | 20.57 | 21.04 | 2,142,721 | +0.45(+2.17%) |
Jun 23, 2011 | 20.47 | 20.65 | 20.25 | 20.60 | 467,074 | -0.15(-0.72%) |
Jun 22, 2011 | 20.83 | 21.11 | 20.75 | 20.75 | 163,603 | -0.22(-1.06%) |
Jun 21, 2011 | 20.89 | 21.10 | 20.71 | 20.97 | 187,661 | +0.25(+1.21%) |
Jun 20, 2011 | 20.72 | 20.82 | 20.49 | 20.72 | 177,067 | +0.20(+0.95%) |
Jun 17, 2011 | 20.55 | 20.70 | 20.36 | 20.52 | 393,291 | +0.07(+0.36%) |
Jun 16, 2011 | 20.17 | 20.66 | 20.11 | 20.45 | 307,807 | +0.38(+1.90%) |
Jun 15, 2011 | 20.25 | 20.42 | 19.98 | 20.07 | 184,037 | -0.42(-2.04%) |
Jun 14, 2011 | 20.41 | 20.57 | 20.32 | 20.49 | 213,943 | +0.25(+1.24%) |
Jun 13, 2011 | 20.08 | 20.39 | 19.99 | 20.23 | 230,658 | +0.15(+0.74%) |
Jun 10, 2011 | 20.34 | 20.53 | 19.99 | 20.09 | 235,676 | -0.39(-1.91%) |
Jun 09, 2011 | 20.44 | 20.64 | 20.36 | 20.48 | 320,476 | +0.12(+0.59%) |
Jun 08, 2011 | 20.44 | 20.68 | 20.34 | 20.36 | 375,516 | -0.22(-1.08%) |
Jun 07, 2011 | 20.89 | 20.89 | 20.50 | 20.58 | 225,732 | -0.13(-0.63%) |
Jun 06, 2011 | 21.04 | 21.11 | 20.64 | 20.71 | 203,009 | -0.31(-1.46%) |
Jun 03, 2011 | 21.54 | 21.57 | 21.01 | 21.02 | 316,449 | -0.98(-4.44%) |
May 24, 2011 | 22.04 | 22.14 | 21.85 | 21.99 | 337,122 | +0.05(+0.21%) |
May 23, 2011 | 21.96 | 22.05 | 21.86 | 21.95 | 230,055 | -0.10(-0.46%) |
May 20, 2011 | 21.95 | 22.23 | 21.95 | 22.05 | 235,256 | -0.05(-0.23%) |
May 19, 2011 | 22.42 | 22.56 | 22.06 | 22.10 | 216,363 | -0.14(-0.65%) |
May 18, 2011 | 22.22 | 22.40 | 22.14 | 22.24 | 279,041 | +0.10(+0.46%) |
May 17, 2011 | 22.18 | 22.29 | 22.08 | 22.14 | 706,343 | -0.08(-0.38%) |
May 16, 2011 | 22.16 | 22.53 | 22.13 | 22.22 | 287,908 | -0.10(-0.46%) |
May 13, 2011 | 22.69 | 22.75 | 22.29 | 22.33 | 162,759 | -0.34(-1.52%) |
May 12, 2011 | 22.37 | 22.73 | 22.27 | 22.67 | 203,146 | +0.24(+1.08%) |
May 11, 2011 | 22.77 | 22.87 | 22.24 | 22.43 | 210,364 | -0.46(-1.99%) |
May 10, 2011 | 22.21 | 23.04 | 22.21 | 22.89 | 366,848 | +0.85(+3.86%) |
May 09, 2011 | 21.85 | 22.30 | 21.83 | 22.03 | 322,666 | +0.22(+1.00%) |
May 06, 2011 | 21.20 | 21.99 | 21.19 | 21.82 | 499,177 | +0.78(+3.71%) |
May 05, 2011 | 20.93 | 21.44 | 20.93 | 21.03 | 416,214 | +0.02(+0.09%) |
May 04, 2011 | 21.45 | 21.47 | 20.99 | 21.02 | 245,613 | -0.44(-2.04%) |
May 03, 2011 | 21.85 | 21.89 | 21.22 | 21.45 | 302,398 | -0.46(-2.12%) |
May 02, 2011 | 22.00 | 22.20 | 21.87 | 21.92 | 292,137 | -0.05(-0.21%) |
Apr 29, 2011 | 21.81 | 22.04 | 21.71 | 21.96 | 208,071 | +0.23(+1.07%) |
Apr 28, 2011 | 21.62 | 21.80 | 21.48 | 21.73 | 190,674 | +0.07(+0.34%) |
Apr 27, 2011 | 21.67 | 21.70 | 21.49 | 21.66 | 260,122 | +0.04(+0.17%) |
Apr 26, 2011 | 21.82 | 21.86 | 21.60 | 21.62 | 305,499 | +0.02(+0.11%) |
Apr 25, 2011 | 21.67 | 21.88 | 21.47 | 21.60 | 250,445 | -0.10(-0.45%) |
Apr 21, 2011 | 22.29 | 22.30 | 21.69 | 21.69 | 445,969 | +0.01(+0.04%) |
Apr 20, 2011 | 21.85 | 21.95 | 21.52 | 21.69 | 259,287 | +0.02(+0.09%) |
Apr 19, 2011 | 21.54 | 21.70 | 21.40 | 21.67 | 225,579 | +0.11(+0.52%) |
Apr 18, 2011 | 21.47 | 21.56 | 20.83 | 21.56 | 428,783 | -0.11(-0.52%) |
Apr 15, 2011 | 21.76 | 21.82 | 21.53 | 21.67 | 553,514 | -0.20(-0.94%) |
Apr 14, 2011 | 21.67 | 22.07 | 21.53 | 21.87 | 199,187 | -0.06(-0.25%) |
Apr 13, 2011 | 22.15 | 22.41 | 21.74 | 21.93 | 209,893 | -0.19(-0.84%) |
Apr 12, 2011 | 22.43 | 22.48 | 22.10 | 22.11 | 197,479 | -0.52(-2.30%) |
Apr 11, 2011 | 22.75 | 22.91 | 22.53 | 22.63 | 136,301 | -0.15(-0.65%) |
Apr 08, 2011 | 23.29 | 23.37 | 22.70 | 22.78 | 226,648 | -0.32(-1.37%) |
Apr 07, 2011 | 23.42 | 23.47 | 23.08 | 23.10 | 161,323 | -0.26(-1.11%) |
Apr 06, 2011 | 23.29 | 23.66 | 23.29 | 23.36 | 334,278 | +0.10(+0.44%) |
Apr 05, 2011 | 23.26 | 23.53 | 23.16 | 23.26 | 236,975 | +0.01(+0.04%) |
Apr 04, 2011 | 23.27 | 23.70 | 23.15 | 23.25 | 396,020 | +0.13(+0.56%) |