Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 20.00 | 20.13 | 19.67 | 19.75 | 167,425 | -0.02(-0.10%) |
Jun 29, 2011 | 19.93 | 20.00 | 19.63 | 19.77 | 138,204 | -0.04(-0.20%) |
Jun 28, 2011 | 19.24 | 19.95 | 19.12 | 19.81 | 307,870 | +0.70(+3.66%) |
Jun 27, 2011 | 19.40 | 19.63 | 18.96 | 19.11 | 522,473 | -0.05(-0.26%) |
Jun 24, 2011 | 19.76 | 19.81 | 18.91 | 19.16 | 4,372,627 | -0.60(-3.04%) |
Jun 23, 2011 | 19.86 | 19.86 | 19.22 | 19.76 | 348,270 | -0.39(-1.94%) |
Jun 22, 2011 | 20.36 | 20.47 | 20.13 | 20.15 | 206,236 | -0.34(-1.66%) |
Jun 21, 2011 | 20.15 | 20.58 | 20.10 | 20.49 | 187,360 | +0.51(+2.55%) |
Jun 20, 2011 | 19.94 | 20.05 | 19.64 | 19.98 | 190,369 | +0.23(+1.16%) |
Jun 17, 2011 | 19.80 | 19.80 | 19.47 | 19.75 | 208,113 | +0.25(+1.28%) |
Jun 16, 2011 | 19.59 | 19.73 | 19.30 | 19.50 | 202,005 | -0.10(-0.51%) |
Jun 15, 2011 | 19.97 | 20.05 | 19.43 | 19.60 | 429,377 | -0.51(-2.54%) |
Jun 14, 2011 | 20.05 | 20.25 | 19.84 | 20.11 | 253,825 | +0.31(+1.57%) |
Jun 13, 2011 | 20.41 | 20.41 | 19.69 | 19.80 | 279,090 | -0.47(-2.32%) |
Jun 10, 2011 | 20.11 | 20.39 | 19.97 | 20.27 | 291,001 | +0.01(+0.05%) |
Jun 09, 2011 | 20.51 | 20.65 | 20.20 | 20.26 | 304,150 | -0.32(-1.55%) |
Jun 08, 2011 | 20.70 | 20.87 | 20.39 | 20.58 | 153,546 | -0.20(-0.96%) |
Jun 07, 2011 | 20.77 | 21.12 | 20.72 | 20.78 | 236,514 | +0.24(+1.17%) |
Jun 06, 2011 | 20.95 | 21.08 | 20.49 | 20.54 | 185,343 | -0.26(-1.25%) |
Jun 03, 2011 | 20.50 | 21.14 | 20.50 | 20.80 | 199,741 | -0.43(-2.03%) |
May 24, 2011 | 21.75 | 21.79 | 21.04 | 21.23 | 245,056 | -0.37(-1.71%) |
May 23, 2011 | 21.80 | 21.85 | 21.52 | 21.60 | 186,666 | -0.67(-3.01%) |
May 20, 2011 | 22.70 | 22.70 | 22.25 | 22.27 | 191,956 | -0.59(-2.58%) |
May 19, 2011 | 22.80 | 22.88 | 22.53 | 22.86 | 188,222 | +0.16(+0.70%) |
May 18, 2011 | 22.48 | 22.82 | 22.29 | 22.70 | 212,895 | +0.27(+1.20%) |
May 17, 2011 | 22.29 | 22.50 | 22.15 | 22.43 | 241,017 | +0.05(+0.22%) |
May 16, 2011 | 22.62 | 22.74 | 22.31 | 22.38 | 170,303 | -0.40(-1.76%) |
May 13, 2011 | 22.70 | 22.98 | 22.50 | 22.78 | 215,637 | +0.06(+0.26%) |
May 12, 2011 | 22.95 | 22.95 | 22.41 | 22.72 | 226,626 | -0.41(-1.75%) |
May 11, 2011 | 23.48 | 23.48 | 23.00 | 23.12 | 296,970 | -0.45(-1.89%) |
May 10, 2011 | 23.17 | 23.60 | 23.03 | 23.57 | 275,866 | +0.48(+2.08%) |
May 09, 2011 | 23.36 | 23.36 | 22.84 | 23.09 | 213,266 | -0.33(-1.41%) |
May 06, 2011 | 23.27 | 23.57 | 23.03 | 23.42 | 422,535 | +0.37(+1.61%) |
May 05, 2011 | 23.16 | 23.41 | 22.85 | 23.05 | 408,145 | -0.21(-0.90%) |
May 04, 2011 | 22.86 | 23.34 | 22.76 | 23.26 | 270,396 | +0.41(+1.79%) |
May 03, 2011 | 22.98 | 22.99 | 22.55 | 22.85 | 174,744 | -0.28(-1.21%) |
May 02, 2011 | 23.20 | 23.80 | 22.86 | 23.13 | 321,612 | +0.22(+0.96%) |
Apr 29, 2011 | 22.83 | 23.10 | 22.64 | 22.91 | 286,547 | -0.10(-0.43%) |
Apr 28, 2011 | 22.05 | 23.14 | 22.03 | 23.01 | 764,374 | +0.86(+3.88%) |
Apr 27, 2011 | 21.81 | 23.00 | 21.60 | 22.15 | 1,152,742 | +1.27(+6.08%) |
Apr 26, 2011 | 20.83 | 21.20 | 20.41 | 20.88 | 468,570 | +0.60(+2.96%) |
Apr 25, 2011 | 20.28 | 20.58 | 20.16 | 20.28 | 214,357 | -0.22(-1.07%) |
Apr 21, 2011 | 20.70 | 20.90 | 20.44 | 20.50 | 221,318 | -0.03(-0.15%) |
Apr 20, 2011 | 20.89 | 21.04 | 20.45 | 20.53 | 269,544 | -0.09(-0.44%) |
Apr 19, 2011 | 21.12 | 21.14 | 20.51 | 20.62 | 221,564 | -0.43(-2.04%) |
Apr 18, 2011 | 21.10 | 21.35 | 20.77 | 21.05 | 304,196 | -0.34(-1.59%) |
Apr 15, 2011 | 21.25 | 21.54 | 21.21 | 21.39 | 144,974 | +0.16(+0.75%) |
Apr 14, 2011 | 21.15 | 21.31 | 21.10 | 21.23 | 328,705 | -0.09(-0.42%) |
Apr 13, 2011 | 21.46 | 21.76 | 21.30 | 21.32 | 215,523 | +0.01(+0.05%) |
Apr 12, 2011 | 21.41 | 21.54 | 21.26 | 21.31 | 265,876 | -0.39(-1.80%) |
Apr 11, 2011 | 21.88 | 21.96 | 21.50 | 21.70 | 219,952 | -0.15(-0.69%) |
Apr 08, 2011 | 21.68 | 21.93 | 21.58 | 21.85 | 215,747 | +0.06(+0.28%) |
Apr 07, 2011 | 21.36 | 21.85 | 21.20 | 21.79 | 492,096 | +0.47(+2.20%) |
Apr 06, 2011 | 21.62 | 21.85 | 21.23 | 21.32 | 219,885 | -0.18(-0.84%) |
Apr 05, 2011 | 21.27 | 21.55 | 21.05 | 21.50 | 297,220 | +0.02(+0.09%) |
Apr 04, 2011 | 21.73 | 22.51 | 21.48 | 21.48 | 324,396 | -0.20(-0.92%) |