Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 20.84 | 21.16 | 20.70 | 21.13 | 1,120,618 | +0.36(+1.75%) |
Jun 29, 2011 | 20.67 | 20.83 | 20.55 | 20.77 | 1,548,001 | +0.29(+1.40%) |
Jun 28, 2011 | 20.46 | 20.63 | 20.44 | 20.48 | 987,119 | +0.07(+0.34%) |
Jun 27, 2011 | 20.12 | 20.44 | 19.95 | 20.41 | 939,092 | +0.28(+1.39%) |
Jun 24, 2011 | 20.53 | 20.60 | 20.09 | 20.13 | 1,328,077 | -0.47(-2.29%) |
Jun 23, 2011 | 20.41 | 20.62 | 20.09 | 20.60 | 1,613,901 | -0.10(-0.46%) |
Jun 22, 2011 | 20.56 | 20.85 | 20.55 | 20.70 | 952,763 | -0.02(-0.09%) |
Jun 21, 2011 | 20.66 | 20.83 | 20.62 | 20.72 | 889,560 | +0.16(+0.77%) |
Jun 20, 2011 | 20.58 | 20.63 | 20.54 | 20.56 | 909,087 | +0.03(+0.15%) |
Jun 17, 2011 | 20.17 | 20.76 | 20.17 | 20.53 | 4,611,376 | +0.43(+2.16%) |
Jun 16, 2011 | 19.94 | 20.17 | 19.86 | 20.09 | 1,329,142 | +0.05(+0.25%) |
Jun 15, 2011 | 20.29 | 20.45 | 19.93 | 20.04 | 1,331,863 | -0.46(-2.24%) |
Jun 14, 2011 | 19.99 | 20.55 | 19.91 | 20.50 | 1,175,735 | +0.63(+3.17%) |
Jun 13, 2011 | 19.88 | 19.96 | 19.58 | 19.87 | 1,842,664 | -0.01(-0.06%) |
Jun 10, 2011 | 20.19 | 20.25 | 19.70 | 19.88 | 1,446,526 | -0.39(-1.92%) |
Jun 09, 2011 | 20.30 | 20.36 | 20.13 | 20.27 | 1,068,201 | +0.07(+0.35%) |
Jun 08, 2011 | 20.40 | 20.48 | 20.14 | 20.20 | 987,676 | -0.30(-1.46%) |
Jun 07, 2011 | 20.69 | 20.74 | 20.46 | 20.50 | 1,139,897 | -0.08(-0.37%) |
Jun 06, 2011 | 20.90 | 20.95 | 20.44 | 20.58 | 1,072,750 | -0.29(-1.40%) |
Jun 03, 2011 | 20.53 | 20.96 | 20.42 | 20.87 | 1,077,368 | +0.34(+1.64%) |
May 24, 2011 | 20.71 | 20.73 | 20.45 | 20.53 | 1,126,987 | -0.15(-0.71%) |
May 23, 2011 | 20.74 | 20.81 | 20.63 | 20.68 | 569,168 | -0.41(-1.93%) |
May 20, 2011 | 21.21 | 21.36 | 21.04 | 21.09 | 917,805 | -0.30(-1.40%) |
May 19, 2011 | 21.41 | 21.45 | 21.19 | 21.39 | 988,400 | +0.05(+0.24%) |
May 18, 2011 | 20.87 | 21.34 | 20.79 | 21.34 | 1,250,488 | +0.41(+1.95%) |
May 17, 2011 | 20.60 | 20.93 | 20.59 | 20.93 | 1,343,283 | +0.24(+1.17%) |
May 16, 2011 | 20.41 | 20.90 | 20.34 | 20.69 | 1,337,500 | +0.11(+0.53%) |
May 13, 2011 | 20.76 | 20.96 | 20.48 | 20.58 | 1,048,716 | -0.25(-1.22%) |
May 12, 2011 | 20.83 | 20.90 | 20.40 | 20.83 | 1,305,408 | -0.10(-0.46%) |
May 11, 2011 | 21.49 | 21.56 | 20.82 | 20.93 | 1,147,134 | -0.59(-2.75%) |
May 10, 2011 | 21.28 | 21.60 | 21.28 | 21.52 | 973,378 | +0.26(+1.23%) |
May 09, 2011 | 21.14 | 21.29 | 20.83 | 21.26 | 852,184 | +0.18(+0.85%) |
May 06, 2011 | 20.99 | 21.14 | 20.88 | 21.08 | 1,470,306 | +0.32(+1.53%) |
May 05, 2011 | 20.53 | 20.82 | 20.37 | 20.76 | 1,502,604 | -0.01(-0.06%) |
May 04, 2011 | 20.97 | 21.03 | 20.61 | 20.77 | 1,104,041 | -0.22(-1.06%) |
May 03, 2011 | 21.53 | 21.63 | 20.84 | 21.00 | 1,499,654 | -0.57(-2.66%) |
May 02, 2011 | 21.51 | 21.59 | 21.49 | 21.57 | 1,296,168 | +0.15(+0.71%) |
Apr 29, 2011 | 21.30 | 21.42 | 21.23 | 21.42 | 1,241,914 | +0.05(+0.24%) |
Apr 28, 2011 | 21.08 | 21.48 | 21.06 | 21.37 | 1,425,702 | +0.23(+1.08%) |
Apr 27, 2011 | 21.15 | 21.26 | 20.82 | 21.14 | 1,955,082 | +0.01(+0.06%) |
Apr 26, 2011 | 20.78 | 21.13 | 20.66 | 21.12 | 1,210,461 | +0.39(+1.90%) |
Apr 25, 2011 | 20.83 | 20.86 | 20.67 | 20.73 | 787,183 | -0.11(-0.55%) |
Apr 21, 2011 | 20.79 | 20.87 | 20.57 | 20.85 | 792,613 | +0.21(+1.01%) |
Apr 20, 2011 | 20.54 | 20.65 | 20.39 | 20.64 | 1,488,415 | +0.32(+1.56%) |
Apr 19, 2011 | 20.27 | 20.46 | 20.18 | 20.32 | 1,614,880 | +0.11(+0.53%) |
Apr 18, 2011 | 19.75 | 20.22 | 19.75 | 20.21 | 1,102,630 | +0.19(+0.95%) |
Apr 15, 2011 | 20.03 | 20.14 | 19.88 | 20.02 | 1,076,083 | -0.08(-0.38%) |
Apr 14, 2011 | 19.79 | 20.16 | 19.77 | 20.10 | 1,066,008 | +0.18(+0.89%) |
Apr 13, 2011 | 20.12 | 20.25 | 19.91 | 19.92 | 1,031,040 | -0.15(-0.73%) |
Apr 12, 2011 | 20.23 | 20.28 | 19.93 | 20.07 | 1,131,977 | -0.28(-1.37%) |
Apr 11, 2011 | 20.62 | 20.62 | 20.27 | 20.34 | 1,040,079 | -0.22(-1.08%) |
Apr 08, 2011 | 20.48 | 20.78 | 20.37 | 20.57 | 1,384,932 | +0.25(+1.25%) |
Apr 07, 2011 | 20.80 | 20.85 | 20.31 | 20.31 | 1,322,936 | -0.56(-2.68%) |
Apr 06, 2011 | 20.87 | 20.94 | 20.62 | 20.87 | 1,183,700 | +0.14(+0.67%) |
Apr 05, 2011 | 20.83 | 20.85 | 20.65 | 20.73 | 925,963 | -0.13(-0.61%) |
Apr 04, 2011 | 20.59 | 20.92 | 20.59 | 20.86 | 1,067,174 | +0.18(+0.89%) |