Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 22.32 | 22.39 | 22.26 | 22.35 | 222,540 | +0.14(+0.62%) |
Jun 29, 2011 | 22.03 | 22.21 | 21.98 | 22.21 | 304,714 | +0.14(+0.62%) |
Jun 28, 2011 | 21.85 | 22.07 | 21.79 | 22.07 | 242,106 | +0.24(+1.09%) |
Jun 27, 2011 | 21.73 | 21.84 | 21.65 | 21.84 | 74,769 | +0.17(+0.78%) |
Jun 24, 2011 | 21.61 | 21.88 | 21.61 | 21.67 | 109,499 | -0.12(-0.56%) |
Jun 23, 2011 | 21.64 | 21.86 | 21.64 | 21.79 | 111,935 | -0.05(-0.24%) |
Jun 22, 2011 | 21.77 | 21.94 | 21.69 | 21.84 | 129,552 | -0.03(-0.14%) |
Jun 21, 2011 | 21.76 | 21.89 | 21.74 | 21.87 | 101,162 | +0.14(+0.63%) |
Jun 20, 2011 | 21.72 | 21.75 | 21.67 | 21.74 | 258,727 | +0.00(+0.00%) |
Jun 17, 2011 | 21.71 | 21.80 | 21.67 | 21.74 | 69,223 | +0.10(+0.46%) |
Jun 16, 2011 | 21.61 | 21.68 | 21.55 | 21.64 | 253,417 | -0.12(-0.56%) |
Jun 15, 2011 | 21.83 | 21.84 | 21.64 | 21.76 | 120,271 | -0.20(-0.91%) |
Jun 14, 2011 | 21.80 | 21.98 | 21.79 | 21.96 | 178,256 | +0.19(+0.88%) |
Jun 13, 2011 | 21.74 | 21.87 | 21.69 | 21.77 | 140,532 | +0.02(+0.11%) |
Jun 10, 2011 | 21.81 | 21.85 | 21.65 | 21.74 | 91,366 | -0.08(-0.35%) |
Jun 09, 2011 | 21.87 | 21.97 | 21.79 | 21.82 | 215,121 | -0.12(-0.56%) |
Jun 08, 2011 | 21.98 | 22.05 | 21.89 | 21.94 | 321,634 | -0.15(-0.69%) |
Jun 07, 2011 | 21.87 | 22.10 | 21.86 | 22.10 | 206,206 | +0.18(+0.84%) |
Jun 06, 2011 | 21.97 | 21.98 | 21.83 | 21.91 | 227,332 | -0.06(-0.28%) |
Jun 03, 2011 | 21.84 | 22.06 | 21.84 | 21.97 | 200,429 | +0.78(+3.68%) |
May 24, 2011 | 21.18 | 21.26 | 21.12 | 21.19 | 62,339 | +0.09(+0.44%) |
May 23, 2011 | 21.05 | 21.17 | 20.97 | 21.10 | 66,594 | -0.19(-0.90%) |
May 20, 2011 | 21.40 | 21.40 | 21.22 | 21.29 | 39,211 | -0.04(-0.20%) |
May 19, 2011 | 21.42 | 21.42 | 21.25 | 21.34 | 209,260 | -0.09(-0.44%) |
May 18, 2011 | 21.22 | 21.43 | 21.20 | 21.43 | 269,246 | +0.08(+0.39%) |
May 17, 2011 | 21.05 | 21.35 | 20.94 | 21.35 | 189,498 | +0.36(+1.71%) |
May 16, 2011 | 20.94 | 21.13 | 20.92 | 20.99 | 217,714 | +0.07(+0.33%) |
May 13, 2011 | 21.13 | 21.13 | 20.81 | 20.92 | 80,133 | -0.34(-1.62%) |
May 12, 2011 | 21.12 | 21.32 | 21.04 | 21.26 | 132,589 | +0.00(+0.00%) |
May 11, 2011 | 21.40 | 21.40 | 21.21 | 21.26 | 41,101 | -0.24(-1.10%) |
May 10, 2011 | 21.37 | 21.50 | 21.32 | 21.50 | 92,082 | +0.25(+1.19%) |
May 09, 2011 | 21.22 | 21.34 | 21.11 | 21.25 | 108,169 | -0.08(-0.36%) |
May 06, 2011 | 21.30 | 21.45 | 21.19 | 21.32 | 82,886 | +0.13(+0.61%) |
May 05, 2011 | 21.26 | 21.31 | 20.99 | 21.19 | 268,575 | -0.06(-0.29%) |
May 04, 2011 | 21.58 | 21.67 | 21.22 | 21.26 | 120,290 | -0.39(-1.80%) |
May 03, 2011 | 21.81 | 21.83 | 21.56 | 21.64 | 300,837 | -0.30(-1.36%) |
May 02, 2011 | 21.89 | 21.94 | 21.88 | 21.94 | 125,206 | -0.15(-0.69%) |
Apr 29, 2011 | 22.09 | 22.17 | 21.98 | 22.10 | 101,260 | +0.08(+0.38%) |
Apr 28, 2011 | 21.89 | 22.01 | 21.68 | 22.01 | 213,913 | -0.08(-0.38%) |
Apr 27, 2011 | 22.10 | 22.17 | 22.02 | 22.10 | 94,460 | +0.00(+0.00%) |
Apr 26, 2011 | 22.12 | 22.15 | 22.04 | 22.10 | 62,640 | +0.02(+0.07%) |
Apr 25, 2011 | 22.14 | 22.14 | 21.98 | 22.08 | 122,935 | -0.07(-0.31%) |
Apr 21, 2011 | 22.13 | 22.15 | 22.07 | 22.15 | 81,433 | +0.11(+0.49%) |
Apr 20, 2011 | 21.93 | 22.10 | 21.87 | 22.04 | 141,351 | +0.13(+0.59%) |
Apr 19, 2011 | 21.80 | 21.94 | 21.78 | 21.91 | 79,876 | +0.03(+0.14%) |
Apr 18, 2011 | 21.89 | 21.91 | 21.61 | 21.88 | 107,100 | +0.03(+0.14%) |
Apr 15, 2011 | 21.98 | 21.98 | 21.81 | 21.85 | 176,101 | -0.02(-0.10%) |
Apr 14, 2011 | 21.75 | 21.88 | 21.71 | 21.87 | 136,002 | +0.11(+0.53%) |
Apr 13, 2011 | 21.72 | 21.77 | 21.61 | 21.76 | 48,744 | +0.11(+0.51%) |
Apr 12, 2011 | 21.87 | 21.87 | 21.58 | 21.65 | 146,794 | -0.13(-0.61%) |
Apr 11, 2011 | 21.88 | 21.91 | 21.77 | 21.78 | 175,005 | -0.19(-0.87%) |
Apr 08, 2011 | 21.81 | 21.97 | 21.79 | 21.97 | 116,603 | +0.32(+1.49%) |
Apr 07, 2011 | 21.29 | 21.71 | 21.29 | 21.65 | 119,341 | +0.37(+1.75%) |
Apr 06, 2011 | 21.45 | 21.58 | 21.26 | 21.28 | 192,681 | -0.20(-0.93%) |
Apr 05, 2011 | 21.37 | 21.52 | 21.36 | 21.48 | 96,542 | +0.01(+0.04%) |
Apr 04, 2011 | 21.25 | 21.47 | 21.12 | 21.47 | 144,136 | +0.21(+0.97%) |