Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 20.75 | 21.02 | 20.73 | 20.81 | 951,977 | +0.07(+0.32%) |
Jun 29, 2011 | 20.50 | 20.77 | 20.46 | 20.75 | 730,948 | +0.31(+1.53%) |
Jun 28, 2011 | 20.31 | 20.45 | 20.19 | 20.43 | 476,284 | +0.31(+1.56%) |
Jun 27, 2011 | 20.21 | 20.37 | 20.11 | 20.12 | 740,480 | -0.07(-0.36%) |
Jun 24, 2011 | 20.32 | 20.42 | 20.16 | 20.19 | 744,114 | -0.10(-0.50%) |
Jun 23, 2011 | 20.17 | 20.32 | 20.07 | 20.29 | 846,892 | -0.06(-0.32%) |
Jun 22, 2011 | 20.45 | 20.52 | 20.36 | 20.36 | 768,444 | -0.12(-0.60%) |
Jun 21, 2011 | 20.37 | 20.54 | 20.33 | 20.48 | 1,409,738 | +0.19(+0.96%) |
Jun 20, 2011 | 20.29 | 20.37 | 20.25 | 20.29 | 651,100 | +0.04(+0.18%) |
Jun 17, 2011 | 20.35 | 20.42 | 20.08 | 20.25 | 1,626,779 | -0.01(-0.07%) |
Jun 16, 2011 | 20.19 | 20.44 | 20.12 | 20.27 | 1,013,034 | +0.06(+0.32%) |
Jun 15, 2011 | 20.24 | 20.45 | 20.10 | 20.20 | 778,226 | -0.24(-1.16%) |
Jun 14, 2011 | 20.47 | 20.59 | 20.40 | 20.44 | 835,094 | +0.08(+0.39%) |
Jun 13, 2011 | 20.18 | 20.45 | 20.10 | 20.36 | 1,426,483 | +0.22(+1.11%) |
Jun 10, 2011 | 20.34 | 20.38 | 20.04 | 20.14 | 587,610 | -0.30(-1.45%) |
Jun 09, 2011 | 20.43 | 20.46 | 20.26 | 20.43 | 782,530 | +0.04(+0.18%) |
Jun 08, 2011 | 20.50 | 20.57 | 20.32 | 20.39 | 1,110,400 | -0.10(-0.49%) |
Jun 07, 2011 | 20.46 | 20.59 | 20.37 | 20.50 | 615,123 | +0.10(+0.49%) |
Jun 06, 2011 | 20.39 | 20.59 | 20.29 | 20.39 | 728,150 | -0.06(-0.28%) |
Jun 03, 2011 | 20.24 | 20.58 | 20.18 | 20.45 | 1,126,058 | +0.22(+1.10%) |
May 24, 2011 | 20.35 | 20.41 | 20.20 | 20.23 | 517,816 | -0.06(-0.28%) |
May 23, 2011 | 20.52 | 20.52 | 20.26 | 20.29 | 1,045,531 | -0.41(-1.98%) |
May 20, 2011 | 20.92 | 20.96 | 20.69 | 20.70 | 1,072,646 | -0.29(-1.37%) |
May 19, 2011 | 20.99 | 21.08 | 20.90 | 20.99 | 958,818 | +0.04(+0.17%) |
May 18, 2011 | 20.76 | 20.96 | 20.70 | 20.95 | 457,048 | +0.24(+1.15%) |
May 17, 2011 | 20.89 | 20.99 | 20.61 | 20.71 | 739,582 | -0.31(-1.47%) |
May 16, 2011 | 20.91 | 21.13 | 20.88 | 21.02 | 418,407 | +0.00(+0.00%) |
May 13, 2011 | 21.37 | 21.37 | 20.96 | 21.02 | 625,743 | -0.33(-1.55%) |
May 12, 2011 | 21.35 | 21.42 | 20.83 | 21.35 | 935,643 | +0.21(+0.99%) |
May 11, 2011 | 21.25 | 21.32 | 21.07 | 21.14 | 673,685 | -0.09(-0.41%) |
May 10, 2011 | 21.12 | 21.30 | 21.10 | 21.23 | 844,291 | +0.21(+0.99%) |
May 09, 2011 | 21.12 | 21.18 | 21.01 | 21.02 | 637,781 | -0.12(-0.55%) |
May 06, 2011 | 21.25 | 21.36 | 21.13 | 21.14 | 727,651 | +0.04(+0.21%) |
May 05, 2011 | 21.08 | 21.23 | 20.90 | 21.09 | 714,670 | -0.04(-0.17%) |
May 04, 2011 | 21.35 | 21.35 | 21.00 | 21.13 | 1,043,662 | -0.25(-1.15%) |
May 03, 2011 | 21.15 | 21.37 | 21.12 | 21.37 | 830,616 | +0.22(+1.06%) |
May 02, 2011 | 21.23 | 21.23 | 21.14 | 21.15 | 771,249 | -0.31(-1.44%) |
Apr 29, 2011 | 21.76 | 21.76 | 21.37 | 21.46 | 1,011,290 | -0.25(-1.16%) |
Apr 28, 2011 | 21.51 | 21.73 | 21.51 | 21.71 | 774,039 | +0.13(+0.60%) |
Apr 27, 2011 | 21.26 | 21.66 | 21.19 | 21.58 | 1,611,665 | +0.17(+0.81%) |
Apr 26, 2011 | 21.35 | 21.50 | 21.33 | 21.41 | 769,691 | +0.07(+0.34%) |
Apr 25, 2011 | 21.35 | 21.38 | 21.25 | 21.34 | 557,952 | +0.01(+0.07%) |
Apr 21, 2011 | 21.43 | 21.43 | 21.27 | 21.32 | 483,685 | +0.00(+0.00%) |
Apr 20, 2011 | 21.37 | 21.42 | 21.20 | 21.32 | 918,737 | +0.30(+1.40%) |
Apr 19, 2011 | 21.22 | 21.22 | 20.95 | 21.03 | 604,716 | -0.09(-0.44%) |
Apr 18, 2011 | 21.39 | 21.42 | 21.01 | 21.12 | 1,031,305 | -0.45(-2.10%) |
Apr 15, 2011 | 21.66 | 21.72 | 21.53 | 21.58 | 744,797 | -0.09(-0.40%) |
Apr 14, 2011 | 21.45 | 21.77 | 21.44 | 21.66 | 945,441 | +0.03(+0.13%) |
Apr 13, 2011 | 21.74 | 21.76 | 21.59 | 21.63 | 711,067 | +0.00(+0.00%) |
Apr 12, 2011 | 21.97 | 21.98 | 21.63 | 21.63 | 636,868 | -0.47(-2.12%) |
Apr 11, 2011 | 22.18 | 22.30 | 22.06 | 22.10 | 366,220 | -0.09(-0.39%) |
Apr 08, 2011 | 22.33 | 22.39 | 22.12 | 22.19 | 1,022,863 | -0.18(-0.81%) |
Apr 07, 2011 | 22.35 | 22.50 | 22.26 | 22.37 | 769,231 | -0.01(-0.06%) |
Apr 06, 2011 | 22.28 | 22.41 | 22.18 | 22.38 | 650,088 | +0.15(+0.68%) |
Apr 05, 2011 | 22.20 | 22.28 | 22.18 | 22.23 | 743,781 | -0.03(-0.13%) |
Apr 04, 2011 | 22.18 | 22.30 | 22.18 | 22.26 | 836,415 | +0.06(+0.26%) |