Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 20.27 | 20.54 | 20.11 | 20.16 | 354,299 | -0.04(-0.20%) |
Jun 29, 2011 | 20.12 | 20.38 | 19.92 | 20.20 | 242,504 | +0.13(+0.66%) |
Jun 28, 2011 | 20.30 | 20.49 | 19.88 | 20.07 | 464,088 | -0.10(-0.49%) |
Jun 27, 2011 | 19.96 | 20.28 | 19.71 | 20.17 | 296,968 | +0.20(+0.98%) |
Jun 24, 2011 | 20.15 | 20.33 | 19.85 | 19.97 | 719,700 | -0.09(-0.45%) |
Jun 23, 2011 | 19.45 | 20.17 | 19.28 | 20.06 | 515,337 | +0.25(+1.28%) |
Jun 22, 2011 | 20.46 | 20.51 | 19.34 | 19.81 | 995,359 | -0.80(-3.89%) |
Jun 21, 2011 | 20.50 | 20.73 | 20.47 | 20.61 | 368,908 | +0.26(+1.29%) |
Jun 20, 2011 | 20.47 | 20.51 | 20.31 | 20.35 | 367,145 | -0.31(-1.50%) |
Jun 17, 2011 | 20.33 | 21.03 | 20.24 | 20.66 | 649,001 | +0.61(+3.02%) |
Jun 16, 2011 | 20.09 | 20.44 | 19.93 | 20.06 | 328,063 | -0.01(-0.04%) |
Jun 15, 2011 | 20.72 | 20.77 | 19.85 | 20.06 | 558,039 | -0.96(-4.55%) |
Jun 14, 2011 | 20.58 | 21.13 | 20.58 | 21.02 | 218,966 | +0.66(+3.25%) |
Jun 13, 2011 | 20.14 | 20.46 | 20.12 | 20.36 | 294,972 | +0.26(+1.30%) |
Jun 10, 2011 | 20.15 | 20.32 | 19.86 | 20.10 | 301,947 | -0.20(-0.97%) |
Jun 09, 2011 | 20.25 | 20.60 | 20.15 | 20.29 | 211,451 | +0.10(+0.49%) |
Jun 08, 2011 | 20.48 | 20.64 | 20.14 | 20.19 | 320,011 | -0.41(-1.98%) |
Jun 07, 2011 | 20.44 | 20.74 | 20.30 | 20.60 | 278,923 | +0.29(+1.45%) |
Jun 06, 2011 | 20.71 | 20.84 | 20.24 | 20.31 | 336,245 | -0.39(-1.90%) |
Jun 03, 2011 | 21.03 | 21.11 | 20.65 | 20.70 | 227,407 | -0.72(-3.36%) |
May 24, 2011 | 21.65 | 21.67 | 21.39 | 21.42 | 310,812 | -0.09(-0.42%) |
May 23, 2011 | 21.89 | 22.08 | 21.47 | 21.51 | 308,387 | -0.76(-3.41%) |
May 20, 2011 | 22.14 | 22.54 | 21.94 | 22.27 | 223,597 | +0.02(+0.11%) |
May 19, 2011 | 22.35 | 22.66 | 22.07 | 22.25 | 221,689 | +0.00(+0.00%) |
May 18, 2011 | 21.97 | 22.44 | 21.89 | 22.25 | 287,067 | +0.38(+1.72%) |
May 17, 2011 | 22.27 | 22.43 | 21.85 | 21.87 | 254,110 | -0.52(-2.30%) |
May 16, 2011 | 22.42 | 22.76 | 22.25 | 22.39 | 220,751 | -0.19(-0.83%) |
May 13, 2011 | 23.20 | 23.27 | 22.42 | 22.57 | 205,650 | -0.61(-2.61%) |
May 12, 2011 | 22.96 | 23.51 | 22.65 | 23.18 | 457,172 | +0.11(+0.50%) |
May 11, 2011 | 23.15 | 23.29 | 22.81 | 23.06 | 349,835 | -0.17(-0.74%) |
May 10, 2011 | 22.31 | 23.32 | 22.31 | 23.24 | 336,851 | +0.98(+4.41%) |
May 09, 2011 | 22.25 | 22.39 | 21.69 | 22.25 | 267,416 | -0.02(-0.11%) |
May 06, 2011 | 22.94 | 23.05 | 22.10 | 22.28 | 424,122 | -0.32(-1.41%) |
May 05, 2011 | 21.52 | 23.49 | 21.52 | 22.60 | 1,322,836 | +1.02(+4.74%) |
May 04, 2011 | 21.49 | 21.74 | 21.21 | 21.58 | 451,331 | +0.04(+0.19%) |
May 03, 2011 | 21.65 | 21.68 | 21.18 | 21.54 | 272,404 | -0.20(-0.94%) |
May 02, 2011 | 21.78 | 21.80 | 21.73 | 21.74 | 273,813 | -0.48(-2.17%) |
Apr 29, 2011 | 22.10 | 22.51 | 22.00 | 22.22 | 367,311 | +0.19(+0.85%) |
Apr 28, 2011 | 21.79 | 22.26 | 21.75 | 22.03 | 244,730 | +0.25(+1.13%) |
Apr 27, 2011 | 21.94 | 21.94 | 21.44 | 21.79 | 238,341 | -0.16(-0.75%) |
Apr 26, 2011 | 22.01 | 22.36 | 21.88 | 21.95 | 213,830 | -0.01(-0.04%) |
Apr 25, 2011 | 21.98 | 22.12 | 21.91 | 21.96 | 155,666 | +0.03(+0.15%) |
Apr 21, 2011 | 21.85 | 21.93 | 21.51 | 21.93 | 160,024 | +0.26(+1.21%) |
Apr 20, 2011 | 21.68 | 22.14 | 21.55 | 21.67 | 395,069 | +0.35(+1.65%) |
Apr 19, 2011 | 21.29 | 21.45 | 21.04 | 21.31 | 278,603 | +0.13(+0.62%) |
Apr 18, 2011 | 21.37 | 21.65 | 21.11 | 21.18 | 351,038 | -0.52(-2.41%) |
Apr 15, 2011 | 21.39 | 21.97 | 21.39 | 21.71 | 249,948 | +0.31(+1.45%) |
Apr 14, 2011 | 21.00 | 21.52 | 20.88 | 21.40 | 263,866 | +0.28(+1.32%) |
Apr 13, 2011 | 21.58 | 21.65 | 20.69 | 21.12 | 498,715 | -0.35(-1.64%) |
Apr 12, 2011 | 21.71 | 21.89 | 21.10 | 21.47 | 438,518 | -0.41(-1.87%) |
Apr 11, 2011 | 22.12 | 22.27 | 21.82 | 21.88 | 386,675 | -0.32(-1.44%) |
Apr 08, 2011 | 22.81 | 22.86 | 22.03 | 22.20 | 306,406 | -0.42(-1.84%) |
Apr 07, 2011 | 22.93 | 23.22 | 22.61 | 22.61 | 324,801 | -0.25(-1.11%) |
Apr 06, 2011 | 22.73 | 22.99 | 22.50 | 22.87 | 231,697 | +0.20(+0.90%) |
Apr 05, 2011 | 22.61 | 22.83 | 22.40 | 22.66 | 262,249 | -0.06(-0.25%) |
Apr 04, 2011 | 23.01 | 23.05 | 22.53 | 22.72 | 406,346 | -0.29(-1.24%) |