Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 21.04 | 21.30 | 20.96 | 21.25 | 7,820 | +0.26(+1.22%) |
Jun 29, 2011 | 21.00 | 21.14 | 20.76 | 21.00 | 10,107 | +0.10(+0.48%) |
Jun 28, 2011 | 20.37 | 20.90 | 20.37 | 20.90 | 10,235 | +0.20(+0.96%) |
Jun 27, 2011 | 19.45 | 20.70 | 19.41 | 20.70 | 23,643 | +0.36(+1.80%) |
Jun 24, 2011 | 18.83 | 20.34 | 18.81 | 20.33 | 109,259 | +1.29(+6.75%) |
Jun 23, 2011 | 18.72 | 19.05 | 18.72 | 19.05 | 5,290 | +0.19(+1.01%) |
Jun 22, 2011 | 19.20 | 19.26 | 18.83 | 18.86 | 4,364 | -0.48(-2.49%) |
Jun 21, 2011 | 19.31 | 19.37 | 18.86 | 19.34 | 16,456 | +0.00(+0.00%) |
Jun 20, 2011 | 19.32 | 19.40 | 19.27 | 19.34 | 5,174 | -0.06(-0.30%) |
Jun 17, 2011 | 19.62 | 20.00 | 19.40 | 19.40 | 13,680 | -0.07(-0.34%) |
Jun 16, 2011 | 19.50 | 19.69 | 19.29 | 19.46 | 10,598 | -0.05(-0.26%) |
Jun 15, 2011 | 19.94 | 20.27 | 19.51 | 19.51 | 6,228 | -0.62(-3.09%) |
Jun 14, 2011 | 20.33 | 20.33 | 20.05 | 20.13 | 5,872 | +0.08(+0.41%) |
Jun 13, 2011 | 20.37 | 20.37 | 20.05 | 20.05 | 9,473 | -0.29(-1.43%) |
Jun 10, 2011 | 20.32 | 20.44 | 20.32 | 20.34 | 3,875 | -0.12(-0.57%) |
Jun 09, 2011 | 20.43 | 20.62 | 20.32 | 20.46 | 4,159 | +0.02(+0.12%) |
Jun 08, 2011 | 20.32 | 20.73 | 20.32 | 20.43 | 37,342 | +0.12(+0.61%) |
Jun 07, 2011 | 20.45 | 20.50 | 20.31 | 20.31 | 4,275 | -0.01(-0.04%) |
Jun 06, 2011 | 20.50 | 20.59 | 20.24 | 20.32 | 21,266 | -0.02(-0.12%) |
Jun 03, 2011 | 20.66 | 20.83 | 20.31 | 20.34 | 9,986 | -0.32(-1.57%) |
May 24, 2011 | 20.81 | 20.89 | 20.66 | 20.66 | 6,229 | +0.02(+0.12%) |
May 23, 2011 | 20.66 | 20.71 | 20.53 | 20.64 | 10,663 | -0.15(-0.72%) |
May 20, 2011 | 20.92 | 21.03 | 20.79 | 20.79 | 7,660 | -0.20(-0.95%) |
May 19, 2011 | 21.07 | 21.07 | 20.99 | 20.99 | 3,482 | +0.12(+0.60%) |
May 18, 2011 | 20.73 | 20.86 | 20.68 | 20.86 | 5,714 | +0.16(+0.76%) |
May 17, 2011 | 20.66 | 20.76 | 20.66 | 20.71 | 7,967 | +0.04(+0.20%) |
May 16, 2011 | 20.84 | 20.96 | 20.66 | 20.66 | 7,005 | -0.38(-1.81%) |
May 13, 2011 | 21.14 | 21.27 | 21.01 | 21.05 | 3,364 | -0.32(-1.51%) |
May 12, 2011 | 20.91 | 21.45 | 20.74 | 21.37 | 6,945 | +0.41(+1.98%) |
May 11, 2011 | 21.28 | 21.38 | 20.88 | 20.96 | 11,316 | -0.27(-1.25%) |
May 10, 2011 | 20.66 | 21.35 | 20.66 | 21.22 | 9,415 | +0.57(+2.77%) |
May 09, 2011 | 21.07 | 21.39 | 20.50 | 20.65 | 22,494 | -0.34(-1.62%) |
May 06, 2011 | 20.89 | 21.19 | 20.81 | 20.99 | 5,055 | +0.22(+1.08%) |
May 05, 2011 | 20.74 | 21.16 | 20.53 | 20.76 | 22,053 | +0.00(+0.00%) |
May 04, 2011 | 21.04 | 21.05 | 20.74 | 20.76 | 14,211 | -0.24(-1.14%) |
May 03, 2011 | 21.36 | 21.42 | 21.00 | 21.00 | 4,509 | -0.36(-1.67%) |
May 02, 2011 | 21.57 | 21.75 | 21.36 | 21.36 | 4,972 | -0.03(-0.16%) |
Apr 29, 2011 | 21.59 | 21.59 | 21.15 | 21.39 | 7,042 | -0.12(-0.54%) |
Apr 28, 2011 | 20.36 | 21.62 | 20.36 | 21.51 | 12,163 | -0.04(-0.19%) |
Apr 27, 2011 | 21.52 | 21.56 | 21.44 | 21.55 | 6,511 | -0.08(-0.38%) |
Apr 26, 2011 | 21.05 | 21.83 | 20.91 | 21.64 | 9,361 | +0.74(+3.53%) |
Apr 25, 2011 | 20.87 | 21.04 | 20.62 | 20.90 | 19,203 | -0.22(-1.02%) |
Apr 21, 2011 | 21.05 | 21.11 | 20.71 | 21.11 | 12,200 | +0.22(+1.03%) |
Apr 20, 2011 | 20.88 | 21.32 | 20.74 | 20.90 | 17,878 | +0.39(+1.90%) |
Apr 19, 2011 | 21.05 | 21.05 | 20.47 | 20.51 | 15,660 | -0.46(-2.22%) |
Apr 18, 2011 | 21.20 | 21.78 | 20.91 | 20.97 | 11,081 | -0.60(-2.77%) |
Apr 15, 2011 | 21.33 | 21.57 | 21.20 | 21.57 | 14,143 | +0.21(+0.97%) |
Apr 14, 2011 | 21.49 | 21.49 | 20.90 | 21.36 | 27,700 | +0.19(+0.90%) |
Apr 13, 2011 | 21.58 | 21.99 | 20.99 | 21.17 | 25,504 | -0.22(-1.05%) |
Apr 12, 2011 | 21.88 | 22.57 | 21.39 | 21.39 | 13,714 | -0.71(-3.23%) |
Apr 11, 2011 | 22.17 | 22.58 | 21.93 | 22.11 | 17,033 | -0.17(-0.74%) |
Apr 08, 2011 | 22.78 | 23.36 | 22.19 | 22.27 | 12,699 | -0.66(-2.89%) |
Apr 07, 2011 | 23.34 | 23.69 | 22.80 | 22.94 | 27,006 | -0.52(-2.23%) |
Apr 06, 2011 | 22.33 | 23.50 | 22.33 | 23.46 | 18,423 | +0.71(+3.14%) |
Apr 05, 2011 | 22.45 | 22.75 | 22.09 | 22.75 | 14,254 | +0.17(+0.77%) |
Apr 04, 2011 | 22.46 | 22.57 | 22.05 | 22.57 | 14,432 | +0.17(+0.74%) |