Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 21.65 | 21.87 | 20.61 | 20.82 | 554,284 | -0.91(-4.19%) |
Jun 29, 2011 | 21.77 | 21.99 | 21.61 | 21.73 | 190,898 | -0.04(-0.18%) |
Jun 28, 2011 | 21.15 | 21.85 | 20.96 | 21.77 | 273,053 | +0.67(+3.18%) |
Jun 27, 2011 | 20.58 | 21.18 | 20.22 | 21.10 | 268,416 | +0.42(+2.03%) |
Jun 24, 2011 | 20.56 | 21.02 | 20.19 | 20.68 | 2,879,510 | +0.17(+0.83%) |
Jun 23, 2011 | 20.38 | 20.57 | 19.70 | 20.51 | 480,928 | -0.20(-0.97%) |
Jun 22, 2011 | 20.62 | 20.96 | 20.62 | 20.71 | 254,852 | +0.00(+0.00%) |
Jun 21, 2011 | 19.54 | 20.95 | 19.51 | 20.71 | 534,849 | +1.31(+6.75%) |
Jun 20, 2011 | 19.49 | 19.49 | 19.28 | 19.40 | 218,957 | +0.41(+2.16%) |
Jun 17, 2011 | 19.62 | 19.64 | 18.33 | 18.99 | 655,173 | -0.44(-2.26%) |
Jun 16, 2011 | 20.36 | 20.44 | 18.85 | 19.43 | 963,966 | -1.07(-5.22%) |
Jun 15, 2011 | 20.26 | 20.76 | 20.26 | 20.50 | 402,709 | -0.10(-0.49%) |
Jun 14, 2011 | 20.31 | 20.62 | 20.05 | 20.60 | 294,156 | +0.51(+2.54%) |
Jun 13, 2011 | 20.24 | 20.79 | 20.08 | 20.09 | 310,397 | +0.07(+0.35%) |
Jun 10, 2011 | 20.20 | 20.30 | 19.60 | 20.02 | 306,634 | -0.25(-1.23%) |
Jun 09, 2011 | 19.78 | 20.39 | 19.42 | 20.27 | 359,197 | +0.64(+3.26%) |
Jun 08, 2011 | 19.67 | 19.84 | 19.41 | 19.63 | 458,617 | -0.14(-0.71%) |
Jun 07, 2011 | 20.15 | 20.15 | 19.62 | 19.77 | 403,675 | -0.23(-1.15%) |
Jun 06, 2011 | 20.72 | 20.72 | 19.79 | 20.00 | 425,691 | -0.64(-3.10%) |
Jun 03, 2011 | 20.29 | 20.81 | 20.26 | 20.64 | 232,330 | -0.48(-2.27%) |
May 24, 2011 | 21.03 | 21.20 | 20.69 | 21.12 | 371,515 | +0.12(+0.57%) |
May 23, 2011 | 21.38 | 21.38 | 20.71 | 21.00 | 337,557 | -0.54(-2.51%) |
May 20, 2011 | 22.00 | 22.14 | 21.50 | 21.54 | 506,458 | -0.57(-2.58%) |
May 19, 2011 | 22.97 | 22.97 | 22.03 | 22.11 | 409,361 | -0.67(-2.94%) |
May 18, 2011 | 22.29 | 22.97 | 22.00 | 22.78 | 545,529 | +0.87(+3.97%) |
May 17, 2011 | 22.03 | 22.03 | 21.40 | 21.91 | 468,281 | -0.08(-0.36%) |
May 16, 2011 | 22.22 | 22.27 | 21.69 | 21.99 | 483,602 | -0.11(-0.50%) |
May 13, 2011 | 22.30 | 22.53 | 21.86 | 22.10 | 574,552 | -0.51(-2.26%) |
May 12, 2011 | 21.43 | 22.78 | 21.22 | 22.61 | 1,045,937 | +1.21(+5.65%) |
May 11, 2011 | 21.94 | 21.94 | 21.23 | 21.40 | 435,148 | -0.65(-2.95%) |
May 10, 2011 | 22.41 | 22.43 | 21.86 | 22.05 | 427,508 | -0.31(-1.39%) |
May 09, 2011 | 21.90 | 22.48 | 21.69 | 22.36 | 674,801 | +0.53(+2.43%) |
May 06, 2011 | 21.00 | 22.00 | 20.90 | 21.83 | 1,009,145 | +1.15(+5.56%) |
May 05, 2011 | 20.58 | 20.96 | 20.46 | 20.68 | 277,323 | -0.11(-0.53%) |
May 04, 2011 | 20.92 | 20.92 | 20.62 | 20.79 | 473,034 | -0.53(-2.49%) |
May 03, 2011 | 21.34 | 21.41 | 20.89 | 21.32 | 505,035 | -0.06(-0.28%) |
May 02, 2011 | 21.30 | 21.40 | 21.29 | 21.38 | 1,008,219 | -0.48(-2.20%) |
Apr 29, 2011 | 21.31 | 22.13 | 20.45 | 21.86 | 1,027,150 | +1.74(+8.65%) |
Apr 28, 2011 | 19.90 | 20.21 | 19.90 | 20.12 | 331,432 | +0.20(+1.00%) |
Apr 27, 2011 | 19.65 | 20.04 | 19.65 | 19.92 | 293,395 | +0.30(+1.53%) |
Apr 26, 2011 | 19.49 | 19.80 | 19.40 | 19.62 | 284,273 | +0.15(+0.77%) |
Apr 25, 2011 | 19.06 | 19.50 | 19.04 | 19.47 | 147,722 | +0.33(+1.72%) |
Apr 21, 2011 | 19.11 | 19.19 | 18.96 | 19.14 | 166,487 | +0.18(+0.95%) |
Apr 20, 2011 | 18.85 | 19.00 | 18.71 | 18.96 | 179,772 | +0.32(+1.72%) |
Apr 19, 2011 | 18.58 | 18.87 | 18.30 | 18.64 | 468,776 | +0.11(+0.59%) |
Apr 18, 2011 | 19.10 | 19.20 | 18.32 | 18.53 | 199,623 | -0.71(-3.69%) |
Apr 15, 2011 | 19.68 | 19.68 | 19.15 | 19.24 | 222,502 | -0.49(-2.48%) |
Apr 14, 2011 | 19.78 | 20.00 | 19.53 | 19.73 | 173,465 | -0.19(-0.95%) |
Apr 13, 2011 | 21.50 | 21.50 | 19.79 | 19.92 | 185,789 | +0.15(+0.76%) |
Apr 12, 2011 | 19.86 | 19.92 | 19.63 | 19.77 | 479,701 | -0.14(-0.70%) |
Apr 11, 2011 | 20.25 | 20.25 | 19.83 | 19.91 | 178,705 | -0.27(-1.34%) |
Apr 08, 2011 | 20.05 | 20.49 | 19.93 | 20.18 | 560,804 | +0.04(+0.20%) |
Apr 07, 2011 | 20.24 | 20.40 | 19.80 | 20.14 | 486,144 | -0.07(-0.35%) |
Apr 06, 2011 | 20.12 | 20.50 | 20.00 | 20.21 | 233,332 | +0.14(+0.70%) |
Apr 05, 2011 | 20.25 | 20.49 | 19.59 | 20.07 | 571,584 | -0.35(-1.71%) |
Apr 04, 2011 | 20.51 | 20.69 | 20.11 | 20.42 | 266,670 | -0.04(-0.20%) |