Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 21.42 | 21.47 | 21.25 | 21.28 | 290,347 | -0.14(-0.65%) |
Jun 29, 2011 | 21.28 | 21.53 | 21.24 | 21.42 | 319,603 | +0.18(+0.86%) |
Jun 28, 2011 | 21.18 | 21.24 | 21.11 | 21.23 | 139,337 | +0.08(+0.38%) |
Jun 27, 2011 | 20.90 | 21.21 | 20.90 | 21.15 | 214,363 | +0.22(+1.06%) |
Jun 24, 2011 | 20.91 | 21.02 | 20.84 | 20.93 | 256,250 | -0.01(-0.05%) |
Jun 23, 2011 | 20.84 | 21.01 | 20.71 | 20.94 | 208,692 | -0.08(-0.36%) |
Jun 22, 2011 | 21.02 | 21.15 | 21.00 | 21.02 | 177,285 | -0.08(-0.38%) |
Jun 21, 2011 | 21.02 | 21.17 | 21.02 | 21.10 | 320,492 | +0.13(+0.62%) |
Jun 20, 2011 | 21.05 | 21.06 | 20.94 | 20.97 | 614,418 | -0.02(-0.10%) |
Jun 17, 2011 | 21.01 | 21.15 | 20.96 | 20.99 | 282,956 | +0.09(+0.41%) |
Jun 16, 2011 | 20.81 | 21.07 | 20.75 | 20.90 | 293,913 | +0.06(+0.31%) |
Jun 15, 2011 | 20.93 | 21.03 | 20.74 | 20.84 | 258,661 | -0.23(-1.07%) |
Jun 14, 2011 | 21.15 | 21.25 | 21.02 | 21.07 | 244,336 | +0.12(+0.59%) |
Jun 13, 2011 | 20.80 | 21.00 | 20.75 | 20.94 | 299,150 | +0.11(+0.53%) |
Jun 10, 2011 | 20.96 | 21.06 | 20.77 | 20.83 | 225,224 | -0.24(-1.13%) |
Jun 09, 2011 | 21.02 | 21.13 | 20.96 | 21.07 | 208,299 | +0.05(+0.25%) |
Jun 08, 2011 | 21.07 | 21.20 | 21.01 | 21.02 | 265,226 | -0.05(-0.23%) |
Jun 07, 2011 | 21.29 | 21.30 | 21.06 | 21.06 | 660,604 | -0.11(-0.53%) |
Jun 06, 2011 | 21.24 | 21.37 | 21.12 | 21.18 | 330,351 | -0.15(-0.70%) |
Jun 03, 2011 | 21.35 | 21.49 | 21.24 | 21.32 | 328,474 | -0.37(-1.71%) |
May 24, 2011 | 21.66 | 21.72 | 21.56 | 21.69 | 248,661 | +0.01(+0.02%) |
May 23, 2011 | 21.85 | 21.86 | 21.66 | 21.69 | 244,028 | -0.29(-1.30%) |
May 20, 2011 | 21.96 | 22.17 | 21.94 | 21.98 | 196,065 | -0.04(-0.19%) |
May 19, 2011 | 21.94 | 22.06 | 21.84 | 22.02 | 238,791 | +0.18(+0.83%) |
May 18, 2011 | 21.65 | 21.90 | 21.60 | 21.84 | 251,929 | +0.17(+0.78%) |
May 17, 2011 | 21.62 | 21.70 | 21.51 | 21.67 | 275,114 | +0.03(+0.12%) |
May 16, 2011 | 21.69 | 21.80 | 21.62 | 21.64 | 168,888 | -0.04(-0.20%) |
May 13, 2011 | 21.94 | 22.07 | 21.61 | 21.68 | 187,813 | -0.30(-1.38%) |
May 12, 2011 | 21.62 | 22.11 | 21.57 | 21.99 | 244,626 | +0.28(+1.27%) |
May 11, 2011 | 21.68 | 21.83 | 21.59 | 21.71 | 221,496 | +0.01(+0.05%) |
May 10, 2011 | 21.54 | 21.80 | 21.53 | 21.70 | 210,758 | +0.15(+0.69%) |
May 09, 2011 | 21.58 | 21.71 | 21.49 | 21.55 | 213,736 | -0.08(-0.39%) |
May 06, 2011 | 21.56 | 21.83 | 21.56 | 21.64 | 250,563 | +0.20(+0.92%) |
May 05, 2011 | 21.58 | 21.75 | 21.39 | 21.44 | 268,892 | -0.24(-1.13%) |
May 04, 2011 | 21.77 | 21.86 | 21.68 | 21.68 | 674,684 | -0.06(-0.29%) |
May 03, 2011 | 21.52 | 21.82 | 21.48 | 21.75 | 277,161 | +0.21(+0.99%) |
May 02, 2011 | 21.58 | 21.60 | 21.47 | 21.54 | 486,725 | +0.45(+2.14%) |
Apr 29, 2011 | 21.02 | 21.20 | 20.98 | 21.08 | 337,605 | +0.02(+0.10%) |
Apr 28, 2011 | 20.82 | 21.30 | 20.82 | 21.06 | 285,884 | +0.18(+0.84%) |
Apr 27, 2011 | 20.64 | 20.96 | 20.56 | 20.89 | 244,513 | +0.28(+1.34%) |
Apr 26, 2011 | 20.50 | 20.72 | 20.45 | 20.61 | 194,012 | +0.16(+0.80%) |
Apr 25, 2011 | 20.34 | 20.49 | 20.33 | 20.45 | 122,310 | +0.04(+0.18%) |
Apr 21, 2011 | 20.33 | 20.51 | 20.33 | 20.41 | 110,654 | +0.08(+0.42%) |
Apr 20, 2011 | 20.41 | 20.52 | 20.28 | 20.33 | 255,942 | +0.11(+0.55%) |
Apr 19, 2011 | 20.34 | 20.40 | 20.19 | 20.21 | 177,673 | -0.13(-0.65%) |
Apr 18, 2011 | 20.46 | 20.53 | 20.23 | 20.35 | 279,758 | -0.31(-1.49%) |
Apr 15, 2011 | 20.58 | 20.79 | 20.58 | 20.66 | 162,412 | +0.09(+0.44%) |
Apr 14, 2011 | 20.56 | 20.64 | 20.48 | 20.56 | 145,155 | -0.12(-0.56%) |
Apr 13, 2011 | 20.84 | 20.90 | 20.60 | 20.68 | 203,355 | -0.13(-0.61%) |
Apr 12, 2011 | 20.99 | 21.10 | 20.80 | 20.81 | 235,221 | -0.29(-1.36%) |
Apr 11, 2011 | 20.89 | 21.15 | 20.89 | 21.10 | 167,041 | +0.17(+0.81%) |
Apr 08, 2011 | 21.18 | 21.24 | 20.89 | 20.93 | 215,018 | -0.23(-1.10%) |
Apr 07, 2011 | 21.26 | 21.38 | 21.12 | 21.16 | 252,768 | -0.13(-0.60%) |
Apr 06, 2011 | 21.06 | 21.34 | 21.03 | 21.29 | 242,138 | +0.29(+1.36%) |
Apr 05, 2011 | 21.13 | 21.19 | 20.99 | 21.00 | 279,210 | -0.13(-0.60%) |
Apr 04, 2011 | 21.03 | 21.17 | 21.03 | 21.13 | 230,155 | +0.10(+0.48%) |