Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 20.33 | 20.42 | 20.33 | 20.39 | 16,664 | +0.23(+1.16%) |
Jun 29, 2011 | 20.10 | 20.19 | 20.08 | 20.15 | 7,696 | +0.14(+0.71%) |
Jun 28, 2011 | 19.87 | 20.03 | 19.87 | 20.01 | 2,302 | +0.24(+1.23%) |
Jun 27, 2011 | 19.61 | 19.77 | 19.57 | 19.77 | 6,990 | +0.15(+0.75%) |
Jun 24, 2011 | 19.82 | 19.82 | 19.62 | 19.62 | 34,937 | +0.05(+0.23%) |
Jun 23, 2011 | 19.61 | 19.61 | 19.57 | 19.57 | 11,870 | -0.39(-1.95%) |
Jun 22, 2011 | 19.92 | 20.01 | 19.92 | 19.96 | 12,718 | -0.01(-0.06%) |
Jun 21, 2011 | 19.97 | 19.98 | 19.97 | 19.98 | 1,686 | +0.20(+1.03%) |
Jun 20, 2011 | 19.77 | 19.77 | 19.77 | 19.77 | 4,961 | +0.14(+0.70%) |
Jun 17, 2011 | 19.60 | 19.66 | 19.60 | 19.64 | 6,973 | +0.06(+0.33%) |
Jun 16, 2011 | 19.63 | 19.63 | 19.48 | 19.57 | 9,683 | +0.05(+0.28%) |
Jun 15, 2011 | 19.73 | 19.73 | 19.52 | 19.52 | 9,194 | -0.32(-1.60%) |
Jun 14, 2011 | 19.88 | 19.88 | 19.83 | 19.84 | 2,362 | +0.21(+1.07%) |
Jun 13, 2011 | 19.60 | 19.63 | 19.55 | 19.63 | 4,769 | +0.06(+0.30%) |
Jun 10, 2011 | 19.54 | 19.57 | 19.54 | 19.57 | 722 | -0.34(-1.69%) |
Jun 09, 2011 | 19.76 | 19.91 | 19.76 | 19.90 | 23,771 | +0.14(+0.69%) |
Jun 08, 2011 | 19.78 | 19.79 | 19.73 | 19.77 | 115,204 | -0.15(-0.75%) |
Jun 07, 2011 | 19.90 | 19.93 | 19.90 | 19.92 | 9,839 | +0.07(+0.37%) |
Jun 06, 2011 | 20.01 | 20.01 | 19.84 | 19.84 | 16,634 | -0.16(-0.81%) |
Jun 03, 2011 | 20.03 | 20.11 | 20.00 | 20.00 | 20,951 | -0.33(-1.62%) |
May 24, 2011 | 20.40 | 20.40 | 20.31 | 20.33 | 8,637 | -0.07(-0.33%) |
May 23, 2011 | 20.30 | 20.40 | 20.30 | 20.40 | 7,777 | -0.21(-1.03%) |
May 20, 2011 | 20.59 | 20.66 | 20.55 | 20.61 | 7,707 | -0.10(-0.50%) |
May 19, 2011 | 20.77 | 20.77 | 20.65 | 20.72 | 15,182 | +0.04(+0.18%) |
May 18, 2011 | 20.54 | 20.69 | 20.50 | 20.68 | 9,733 | +0.21(+1.04%) |
May 17, 2011 | 20.44 | 20.49 | 20.39 | 20.47 | 4,566 | -0.13(-0.61%) |
May 16, 2011 | 20.60 | 20.71 | 20.59 | 20.59 | 6,322 | -0.20(-0.96%) |
May 13, 2011 | 20.78 | 20.80 | 20.78 | 20.79 | 6,624 | -0.03(-0.14%) |
May 12, 2011 | 20.66 | 20.82 | 20.58 | 20.82 | 8,813 | +0.14(+0.70%) |
May 11, 2011 | 20.88 | 20.88 | 20.60 | 20.68 | 21,931 | -0.19(-0.93%) |
May 10, 2011 | 20.75 | 20.87 | 20.75 | 20.87 | 6,281 | +0.18(+0.87%) |
May 09, 2011 | 20.60 | 20.69 | 20.59 | 20.69 | 16,097 | +0.07(+0.36%) |
May 06, 2011 | 20.77 | 20.79 | 20.62 | 20.62 | 2,449 | -0.03(-0.14%) |
May 05, 2011 | 20.58 | 20.65 | 20.54 | 20.65 | 2,926 | -0.02(-0.08%) |
May 04, 2011 | 20.64 | 20.66 | 20.63 | 20.66 | 3,420 | -0.07(-0.32%) |
May 03, 2011 | 20.66 | 20.73 | 20.66 | 20.73 | 722 | -0.06(-0.30%) |
May 02, 2011 | 20.79 | 20.79 | 20.79 | 20.79 | 1,830 | -0.01(-0.03%) |
Apr 29, 2011 | 20.77 | 20.82 | 20.77 | 20.80 | 24,414 | -0.02(-0.08%) |
Apr 28, 2011 | 20.73 | 20.81 | 20.73 | 20.81 | 25,347 | +0.15(+0.72%) |
Apr 27, 2011 | 20.63 | 20.67 | 20.59 | 20.67 | 6,332 | +0.08(+0.37%) |
Apr 26, 2011 | 20.40 | 20.59 | 20.40 | 20.59 | 3,203 | +0.26(+1.26%) |
Apr 25, 2011 | 20.32 | 20.34 | 20.28 | 20.33 | 9,150 | -0.00(-0.02%) |
Apr 21, 2011 | 20.38 | 20.38 | 20.31 | 20.34 | 31,684 | +0.07(+0.35%) |
Apr 20, 2011 | 20.26 | 20.28 | 20.26 | 20.27 | 19,134 | +0.25(+1.27%) |
Apr 19, 2011 | 19.96 | 20.01 | 19.92 | 20.01 | 6,320 | +0.07(+0.38%) |
Apr 18, 2011 | 19.84 | 19.96 | 19.84 | 19.94 | 4,424 | -0.21(-1.07%) |
Apr 15, 2011 | 20.10 | 20.15 | 20.10 | 20.15 | 2,131 | +0.07(+0.35%) |
Apr 14, 2011 | 19.96 | 20.10 | 19.93 | 20.09 | 14,274 | +0.02(+0.12%) |
Apr 13, 2011 | 20.15 | 20.15 | 19.99 | 20.06 | 11,598 | +0.02(+0.11%) |
Apr 12, 2011 | 19.99 | 20.09 | 19.97 | 20.04 | 75,202 | -0.10(-0.52%) |
Apr 11, 2011 | 20.21 | 20.26 | 20.12 | 20.14 | 51,293 | -0.00(-0.02%) |
Apr 08, 2011 | 20.28 | 20.28 | 20.12 | 20.15 | 105,420 | -0.10(-0.47%) |
Apr 07, 2011 | 20.38 | 20.38 | 20.24 | 20.24 | 6,710 | -0.06(-0.29%) |
Apr 06, 2011 | 20.34 | 20.34 | 20.30 | 20.30 | 5,067 | +0.03(+0.15%) |
Apr 05, 2011 | 20.21 | 20.28 | 20.21 | 20.27 | 1,931 | +0.04(+0.18%) |
Apr 04, 2011 | 20.29 | 20.29 | 20.19 | 20.23 | 8,059 | +0.01(+0.03%) |