Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 22.00 | 22.33 | 21.79 | 22.17 | 503,760 | +0.31(+1.42%) |
Jun 29, 2011 | 21.71 | 22.10 | 21.29 | 21.86 | 468,486 | +0.30(+1.39%) |
Jun 28, 2011 | 21.09 | 21.58 | 20.96 | 21.56 | 1,034,798 | +0.47(+2.23%) |
Jun 27, 2011 | 20.47 | 21.15 | 20.20 | 21.09 | 708,637 | +0.49(+2.38%) |
Jun 24, 2011 | 20.10 | 20.72 | 20.00 | 20.60 | 2,714,492 | +0.83(+4.20%) |
Jun 23, 2011 | 19.46 | 19.99 | 18.86 | 19.77 | 1,692,650 | -0.72(-3.51%) |
Jun 22, 2011 | 20.34 | 20.75 | 20.18 | 20.49 | 510,558 | +0.02(+0.10%) |
Jun 21, 2011 | 19.78 | 20.52 | 19.46 | 20.47 | 1,151,789 | +0.87(+4.44%) |
Jun 20, 2011 | 19.62 | 19.72 | 19.18 | 19.60 | 561,986 | +0.28(+1.45%) |
Jun 17, 2011 | 18.83 | 19.36 | 18.78 | 19.32 | 477,311 | +0.61(+3.26%) |
Jun 16, 2011 | 18.81 | 19.02 | 18.52 | 18.71 | 451,791 | -0.10(-0.53%) |
Jun 15, 2011 | 18.95 | 19.32 | 18.62 | 18.81 | 406,720 | -0.38(-1.98%) |
Jun 14, 2011 | 19.05 | 19.50 | 18.90 | 19.19 | 219,283 | +0.28(+1.48%) |
Jun 13, 2011 | 18.58 | 19.15 | 18.25 | 18.91 | 283,785 | +0.30(+1.61%) |
Jun 10, 2011 | 18.54 | 18.71 | 18.26 | 18.61 | 495,329 | -0.09(-0.48%) |
Jun 09, 2011 | 18.60 | 18.85 | 18.38 | 18.70 | 493,977 | +0.11(+0.59%) |
Jun 08, 2011 | 18.30 | 18.81 | 18.23 | 18.59 | 626,199 | +0.17(+0.92%) |
Jun 07, 2011 | 18.51 | 18.94 | 18.30 | 18.42 | 457,163 | +0.12(+0.66%) |
Jun 06, 2011 | 18.44 | 18.96 | 18.10 | 18.30 | 838,044 | -0.67(-3.53%) |
Jun 03, 2011 | 19.33 | 19.74 | 18.82 | 18.97 | 389,181 | -1.52(-7.42%) |
May 24, 2011 | 20.64 | 20.73 | 20.11 | 20.49 | 235,184 | -0.13(-0.63%) |
May 23, 2011 | 20.96 | 21.18 | 20.62 | 20.62 | 143,840 | -0.67(-3.15%) |
May 20, 2011 | 21.38 | 21.55 | 21.21 | 21.29 | 169,562 | -0.18(-0.82%) |
May 19, 2011 | 21.26 | 21.57 | 20.56 | 21.46 | 2,092,951 | +0.38(+1.78%) |
May 18, 2011 | 20.63 | 21.30 | 20.43 | 21.09 | 440,933 | +0.60(+2.93%) |
May 17, 2011 | 20.51 | 20.61 | 20.20 | 20.49 | 145,409 | -0.16(-0.77%) |
May 16, 2011 | 20.83 | 21.27 | 20.64 | 20.65 | 296,462 | -0.34(-1.62%) |
May 13, 2011 | 20.87 | 21.03 | 20.67 | 20.99 | 188,209 | +0.09(+0.43%) |
May 12, 2011 | 20.61 | 21.06 | 20.25 | 20.90 | 174,552 | +0.19(+0.91%) |
May 11, 2011 | 20.55 | 20.80 | 20.12 | 20.71 | 234,782 | +0.06(+0.29%) |
May 10, 2011 | 20.87 | 21.20 | 20.51 | 20.65 | 353,831 | +0.07(+0.34%) |
May 09, 2011 | 20.48 | 20.70 | 20.28 | 20.58 | 210,593 | +0.02(+0.10%) |
May 06, 2011 | 20.44 | 20.67 | 20.28 | 20.56 | 163,742 | +0.38(+1.88%) |
May 05, 2011 | 20.59 | 20.60 | 19.92 | 20.18 | 283,371 | -0.47(-2.28%) |
May 04, 2011 | 21.05 | 21.09 | 20.59 | 20.65 | 312,483 | -0.44(-2.09%) |
May 03, 2011 | 21.51 | 21.87 | 20.97 | 21.09 | 286,538 | -0.43(-2.00%) |
May 02, 2011 | 21.59 | 21.93 | 21.47 | 21.52 | 279,828 | +0.03(+0.14%) |
Apr 29, 2011 | 21.25 | 21.70 | 21.22 | 21.49 | 168,938 | +0.22(+1.03%) |
Apr 28, 2011 | 21.45 | 21.59 | 21.21 | 21.27 | 147,508 | -0.19(-0.89%) |
Apr 27, 2011 | 21.50 | 21.52 | 20.99 | 21.46 | 105,129 | -0.06(-0.29%) |
Apr 26, 2011 | 21.62 | 21.92 | 21.32 | 21.52 | 155,560 | +0.00(+0.01%) |
Apr 25, 2011 | 21.16 | 21.71 | 21.00 | 21.52 | 209,666 | +0.21(+0.99%) |
Apr 21, 2011 | 21.20 | 21.37 | 20.95 | 21.31 | 201,847 | +0.30(+1.43%) |
Apr 20, 2011 | 21.23 | 21.39 | 20.88 | 21.01 | 249,485 | +0.02(+0.10%) |
Apr 19, 2011 | 21.17 | 21.38 | 20.73 | 20.99 | 167,296 | -0.16(-0.76%) |
Apr 18, 2011 | 20.58 | 21.50 | 20.48 | 21.15 | 648,564 | +0.23(+1.10%) |
Apr 15, 2011 | 20.60 | 21.01 | 20.46 | 20.92 | 203,988 | +0.24(+1.16%) |
Apr 14, 2011 | 20.52 | 20.78 | 20.52 | 20.68 | 162,060 | -0.06(-0.29%) |
Apr 13, 2011 | 20.86 | 21.10 | 20.69 | 20.74 | 166,304 | -0.03(-0.14%) |
Apr 12, 2011 | 20.48 | 20.87 | 20.48 | 20.77 | 223,592 | +0.19(+0.92%) |
Apr 11, 2011 | 20.57 | 20.88 | 20.50 | 20.58 | 514,598 | +0.13(+0.64%) |
Apr 08, 2011 | 20.68 | 20.73 | 20.38 | 20.45 | 281,012 | -0.07(-0.34%) |
Apr 07, 2011 | 20.73 | 20.90 | 20.39 | 20.52 | 355,110 | -0.17(-0.82%) |
Apr 06, 2011 | 20.66 | 20.75 | 20.52 | 20.69 | 250,750 | +0.18(+0.88%) |
Apr 05, 2011 | 20.75 | 20.96 | 20.36 | 20.51 | 357,419 | -0.24(-1.16%) |
Apr 04, 2011 | 20.75 | 21.02 | 20.72 | 20.75 | 188,415 | +0.02(+0.10%) |