Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 21.60 | 21.68 | 21.60 | 21.68 | 174,525 | +0.09(+0.43%) |
Jun 29, 2011 | 21.49 | 21.58 | 21.41 | 21.58 | 399,657 | +0.16(+0.74%) |
Jun 28, 2011 | 21.37 | 21.42 | 21.37 | 21.42 | 53,063 | +0.06(+0.26%) |
Jun 27, 2011 | 21.31 | 21.37 | 21.30 | 21.37 | 76,836 | +0.04(+0.17%) |
Jun 24, 2011 | 21.41 | 21.41 | 21.33 | 21.33 | 171,417 | -0.07(-0.35%) |
Jun 23, 2011 | 21.37 | 21.41 | 21.31 | 21.41 | 113,534 | -0.10(-0.48%) |
Jun 22, 2011 | 21.48 | 21.55 | 21.48 | 21.51 | 83,785 | +0.01(+0.04%) |
Jun 21, 2011 | 21.50 | 21.52 | 21.45 | 21.50 | 133,802 | +0.07(+0.35%) |
Jun 20, 2011 | 21.40 | 21.43 | 21.40 | 21.42 | 144,917 | +0.01(+0.04%) |
Jun 17, 2011 | 21.38 | 21.45 | 21.38 | 21.41 | 248,932 | +0.09(+0.44%) |
Jun 16, 2011 | 21.33 | 21.35 | 21.27 | 21.32 | 139,932 | -0.10(-0.48%) |
Jun 15, 2011 | 21.53 | 21.53 | 21.41 | 21.42 | 103,545 | -0.18(-0.82%) |
Jun 14, 2011 | 21.60 | 21.63 | 21.55 | 21.60 | 121,896 | +0.09(+0.40%) |
Jun 13, 2011 | 21.51 | 21.55 | 21.47 | 21.51 | 105,899 | +0.02(+0.07%) |
Jun 10, 2011 | 21.61 | 21.61 | 21.48 | 21.50 | 739,324 | -0.14(-0.65%) |
Jun 09, 2011 | 21.61 | 21.67 | 21.58 | 21.64 | 114,727 | -0.02(-0.09%) |
Jun 08, 2011 | 21.64 | 21.70 | 21.61 | 21.66 | 392,585 | -0.06(-0.26%) |
Jun 07, 2011 | 21.68 | 21.75 | 21.68 | 21.71 | 166,775 | +0.07(+0.30%) |
Jun 06, 2011 | 21.68 | 21.72 | 21.63 | 21.65 | 133,929 | -0.07(-0.34%) |
Jun 03, 2011 | 21.67 | 21.73 | 21.67 | 21.72 | 420,932 | +0.39(+1.83%) |
May 24, 2011 | 21.31 | 21.34 | 21.29 | 21.33 | 134,212 | +0.08(+0.39%) |
May 23, 2011 | 21.22 | 21.27 | 21.18 | 21.25 | 219,153 | -0.21(-1.00%) |
May 20, 2011 | 21.47 | 21.49 | 21.41 | 21.46 | 543,842 | -0.03(-0.13%) |
May 19, 2011 | 21.45 | 21.49 | 21.41 | 21.49 | 419,677 | +0.07(+0.35%) |
May 18, 2011 | 21.37 | 21.43 | 21.31 | 21.41 | 727,512 | +0.09(+0.44%) |
May 17, 2011 | 21.23 | 21.32 | 21.17 | 21.32 | 545,451 | +0.05(+0.22%) |
May 16, 2011 | 21.40 | 21.40 | 21.25 | 21.28 | 233,168 | -0.03(-0.13%) |
May 13, 2011 | 21.44 | 21.44 | 21.26 | 21.30 | 363,253 | -0.13(-0.61%) |
May 12, 2011 | 21.47 | 21.50 | 21.40 | 21.43 | 2,189,527 | -0.10(-0.48%) |
May 11, 2011 | 21.63 | 21.64 | 21.50 | 21.54 | 447,492 | -0.11(-0.52%) |
May 10, 2011 | 21.60 | 21.66 | 21.56 | 21.65 | 114,857 | +0.03(+0.13%) |
May 09, 2011 | 21.56 | 21.63 | 21.54 | 21.62 | 179,739 | +0.02(+0.09%) |
May 06, 2011 | 21.67 | 21.70 | 21.54 | 21.60 | 140,516 | +0.01(+0.04%) |
May 05, 2011 | 21.70 | 21.70 | 21.51 | 21.59 | 490,306 | -0.15(-0.68%) |
May 04, 2011 | 21.89 | 21.89 | 21.72 | 21.74 | 275,332 | -0.12(-0.55%) |
May 03, 2011 | 21.87 | 21.90 | 21.83 | 21.86 | 485,088 | -0.07(-0.34%) |
May 02, 2011 | 21.95 | 21.95 | 21.94 | 21.94 | 437,639 | -0.04(-0.17%) |
Apr 29, 2011 | 21.95 | 22.00 | 21.91 | 21.97 | 2,262,588 | +0.07(+0.34%) |
Apr 28, 2011 | 21.88 | 21.90 | 21.83 | 21.90 | 270,481 | +0.03(+0.13%) |
Apr 27, 2011 | 21.82 | 21.88 | 21.78 | 21.87 | 259,156 | +0.09(+0.43%) |
Apr 26, 2011 | 21.74 | 21.78 | 21.71 | 21.78 | 184,930 | +0.05(+0.21%) |
Apr 25, 2011 | 21.73 | 21.75 | 21.68 | 21.73 | 208,079 | -0.01(-0.04%) |
Apr 21, 2011 | 21.73 | 21.76 | 21.71 | 21.74 | 206,304 | +0.07(+0.34%) |
Apr 20, 2011 | 21.67 | 21.68 | 21.62 | 21.67 | 161,112 | +0.10(+0.47%) |
Apr 19, 2011 | 21.52 | 21.57 | 21.48 | 21.56 | 120,029 | +0.14(+0.65%) |
Apr 18, 2011 | 21.51 | 21.58 | 21.35 | 21.42 | 342,562 | -0.20(-0.93%) |
Apr 15, 2011 | 21.58 | 21.67 | 21.55 | 21.62 | 583,756 | +0.04(+0.19%) |
Apr 14, 2011 | 21.54 | 21.59 | 21.50 | 21.58 | 302,817 | +0.01(+0.04%) |
Apr 13, 2011 | 21.59 | 21.61 | 21.53 | 21.57 | 163,604 | +0.06(+0.26%) |
Apr 12, 2011 | 21.60 | 21.61 | 21.50 | 21.52 | 163,447 | -0.07(-0.30%) |
Apr 11, 2011 | 21.72 | 21.72 | 21.58 | 21.58 | 214,657 | -0.10(-0.47%) |
Apr 08, 2011 | 21.69 | 21.72 | 21.65 | 21.68 | 303,861 | +0.05(+0.22%) |
Apr 07, 2011 | 21.56 | 21.64 | 21.50 | 21.64 | 276,617 | +0.10(+0.48%) |
Apr 06, 2011 | 21.43 | 21.55 | 21.43 | 21.54 | 193,693 | +0.10(+0.48%) |
Apr 05, 2011 | 21.41 | 21.50 | 21.39 | 21.43 | 203,657 | +0.01(+0.04%) |
Apr 04, 2011 | 21.43 | 21.45 | 21.38 | 21.42 | 463,165 | +0.00(+0.02%) |