Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.61 | 19.83 | 19.49 | 19.55 | 224,558 | -0.09(-0.45%) |
Jun 29, 2011 | 19.33 | 19.75 | 19.33 | 19.64 | 276,708 | +0.24(+1.25%) |
Jun 28, 2011 | 19.34 | 19.91 | 19.23 | 19.40 | 461,469 | +0.14(+0.73%) |
Jun 27, 2011 | 19.58 | 19.58 | 19.24 | 19.26 | 624,217 | -0.24(-1.21%) |
Jun 24, 2011 | 19.96 | 20.45 | 19.49 | 19.50 | 3,528,501 | -0.42(-2.11%) |
Jun 23, 2011 | 20.49 | 20.62 | 19.56 | 19.92 | 597,007 | -0.65(-3.15%) |
Jun 22, 2011 | 20.59 | 21.00 | 20.36 | 20.56 | 461,439 | +0.04(+0.22%) |
Jun 21, 2011 | 20.67 | 20.75 | 20.41 | 20.52 | 331,978 | -0.11(-0.54%) |
Jun 20, 2011 | 20.52 | 20.76 | 20.43 | 20.63 | 217,065 | +0.21(+1.05%) |
Jun 17, 2011 | 20.64 | 20.86 | 19.92 | 20.42 | 584,812 | -0.12(-0.57%) |
Jun 16, 2011 | 20.39 | 20.68 | 20.32 | 20.53 | 481,664 | +0.10(+0.50%) |
Jun 15, 2011 | 20.31 | 20.59 | 20.25 | 20.43 | 297,539 | +0.10(+0.47%) |
Jun 14, 2011 | 20.68 | 20.74 | 20.26 | 20.34 | 303,115 | -0.26(-1.25%) |
Jun 13, 2011 | 20.53 | 20.81 | 20.40 | 20.59 | 398,923 | +0.13(+0.65%) |
Jun 10, 2011 | 20.31 | 20.81 | 20.22 | 20.46 | 374,076 | +0.05(+0.25%) |
Jun 09, 2011 | 20.20 | 20.57 | 20.19 | 20.41 | 392,347 | +0.15(+0.76%) |
Jun 08, 2011 | 20.36 | 20.62 | 20.06 | 20.25 | 316,873 | -0.11(-0.54%) |
Jun 07, 2011 | 19.99 | 20.49 | 19.90 | 20.36 | 304,510 | +0.40(+1.99%) |
Jun 06, 2011 | 20.46 | 20.47 | 19.92 | 19.97 | 510,835 | -0.46(-2.27%) |
Jun 03, 2011 | 20.26 | 20.59 | 20.13 | 20.43 | 279,048 | +0.46(+2.29%) |
May 24, 2011 | 19.69 | 20.11 | 19.57 | 19.97 | 395,501 | +0.27(+1.35%) |
May 23, 2011 | 19.82 | 19.86 | 19.61 | 19.71 | 174,044 | -0.26(-1.29%) |
May 20, 2011 | 19.55 | 20.00 | 19.46 | 19.97 | 221,059 | +0.41(+2.11%) |
May 19, 2011 | 19.89 | 19.91 | 19.53 | 19.55 | 385,454 | -0.34(-1.70%) |
May 18, 2011 | 19.94 | 19.97 | 19.86 | 19.89 | 501,085 | -0.07(-0.33%) |
May 17, 2011 | 20.00 | 20.14 | 19.83 | 19.96 | 529,065 | -0.04(-0.22%) |
May 16, 2011 | 19.97 | 20.10 | 19.86 | 20.00 | 102,163 | +0.06(+0.30%) |
May 13, 2011 | 20.36 | 20.52 | 19.82 | 19.94 | 776,087 | -0.50(-2.45%) |
May 12, 2011 | 20.20 | 20.45 | 20.16 | 20.45 | 222,581 | +0.24(+1.17%) |
May 11, 2011 | 20.45 | 20.45 | 20.16 | 20.21 | 268,289 | -0.23(-1.12%) |
May 10, 2011 | 20.63 | 20.72 | 20.41 | 20.44 | 184,768 | -0.11(-0.54%) |
May 09, 2011 | 20.73 | 20.84 | 20.45 | 20.55 | 142,321 | -0.24(-1.13%) |
May 06, 2011 | 20.76 | 20.82 | 20.51 | 20.78 | 89,251 | +0.16(+0.79%) |
May 05, 2011 | 20.80 | 20.80 | 20.49 | 20.62 | 158,562 | -0.27(-1.27%) |
May 04, 2011 | 20.90 | 21.12 | 20.73 | 20.89 | 138,684 | +0.06(+0.28%) |
May 03, 2011 | 20.63 | 20.86 | 20.45 | 20.83 | 250,710 | +0.13(+0.64%) |
May 02, 2011 | 20.68 | 20.70 | 20.62 | 20.70 | 343,802 | +0.00(+0.00%) |
Apr 29, 2011 | 20.84 | 20.84 | 20.56 | 20.70 | 373,680 | -0.15(-0.71%) |
Apr 28, 2011 | 20.96 | 20.96 | 20.79 | 20.84 | 204,979 | -0.18(-0.88%) |
Apr 27, 2011 | 21.08 | 21.19 | 20.79 | 21.03 | 221,916 | -0.05(-0.24%) |
Apr 26, 2011 | 21.29 | 21.29 | 20.95 | 21.08 | 237,616 | -0.23(-1.07%) |
Apr 25, 2011 | 21.39 | 21.70 | 21.24 | 21.31 | 122,709 | -0.05(-0.24%) |
Apr 21, 2011 | 21.42 | 21.42 | 21.00 | 21.36 | 210,534 | -0.01(-0.03%) |
Apr 20, 2011 | 21.54 | 21.57 | 21.23 | 21.37 | 169,228 | +0.04(+0.17%) |
Apr 19, 2011 | 21.51 | 21.51 | 21.27 | 21.33 | 173,348 | -0.08(-0.38%) |
Apr 18, 2011 | 21.35 | 21.46 | 21.00 | 21.41 | 298,291 | -0.15(-0.68%) |
Apr 15, 2011 | 21.51 | 21.61 | 21.18 | 21.56 | 121,062 | +0.04(+0.17%) |
Apr 14, 2011 | 21.18 | 21.54 | 21.09 | 21.52 | 330,594 | +0.22(+1.04%) |
Apr 13, 2011 | 21.52 | 21.52 | 21.15 | 21.30 | 208,427 | -0.05(-0.24%) |
Apr 12, 2011 | 21.44 | 21.44 | 21.19 | 21.35 | 169,323 | -0.24(-1.09%) |
Apr 11, 2011 | 21.52 | 21.63 | 21.37 | 21.59 | 97,320 | +0.04(+0.17%) |
Apr 08, 2011 | 21.65 | 21.76 | 21.50 | 21.55 | 229,761 | -0.11(-0.51%) |
Apr 07, 2011 | 21.76 | 21.76 | 21.50 | 21.66 | 70,335 | +0.01(+0.03%) |
Apr 06, 2011 | 21.68 | 21.75 | 21.62 | 21.65 | 356,797 | +0.02(+0.10%) |
Apr 05, 2011 | 21.37 | 21.65 | 21.33 | 21.63 | 122,265 | +0.15(+0.72%) |
Apr 04, 2011 | 21.44 | 21.58 | 21.33 | 21.48 | 301,080 | +0.11(+0.52%) |