Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 20.82 | 21.06 | 20.80 | 21.03 | 1,454,558 | +0.12(+0.56%) |
Jun 29, 2011 | 20.84 | 20.97 | 20.77 | 20.92 | 1,631,190 | +0.08(+0.37%) |
Jun 28, 2011 | 20.85 | 20.92 | 20.75 | 20.84 | 2,155,380 | +0.14(+0.66%) |
Jun 27, 2011 | 20.55 | 20.77 | 20.54 | 20.70 | 1,508,036 | +0.20(+0.98%) |
Jun 24, 2011 | 20.58 | 20.60 | 20.43 | 20.50 | 1,500,677 | +0.11(+0.54%) |
Jun 23, 2011 | 20.19 | 20.40 | 20.10 | 20.39 | 2,790,924 | -0.29(-1.38%) |
Jun 22, 2011 | 20.77 | 20.84 | 20.65 | 20.68 | 1,504,006 | -0.08(-0.41%) |
Jun 21, 2011 | 20.72 | 20.80 | 20.68 | 20.76 | 1,005,969 | +0.16(+0.76%) |
Jun 20, 2011 | 20.61 | 20.64 | 20.56 | 20.60 | 1,234,895 | +0.05(+0.22%) |
Jun 17, 2011 | 20.61 | 20.66 | 20.48 | 20.56 | 1,854,415 | +0.20(+0.99%) |
Jun 16, 2011 | 20.16 | 20.42 | 20.14 | 20.36 | 2,397,482 | +0.06(+0.29%) |
Jun 15, 2011 | 20.47 | 20.57 | 20.25 | 20.30 | 2,172,243 | -0.52(-2.50%) |
Jun 14, 2011 | 20.75 | 20.89 | 20.71 | 20.82 | 1,413,530 | +0.20(+0.98%) |
Jun 13, 2011 | 20.56 | 20.69 | 20.49 | 20.62 | 1,455,406 | +0.14(+0.67%) |
Jun 10, 2011 | 20.81 | 20.82 | 20.45 | 20.48 | 4,106,774 | -0.45(-2.17%) |
Jun 09, 2011 | 20.75 | 21.02 | 20.70 | 20.93 | 2,495,147 | +0.02(+0.09%) |
Jun 08, 2011 | 21.02 | 21.03 | 20.84 | 20.92 | 2,473,875 | -0.19(-0.89%) |
Jun 07, 2011 | 21.22 | 21.26 | 21.10 | 21.10 | 1,311,927 | +0.20(+0.96%) |
Jun 06, 2011 | 21.11 | 21.12 | 20.88 | 20.90 | 1,178,156 | -0.14(-0.65%) |
Jun 03, 2011 | 20.88 | 21.14 | 20.87 | 21.04 | 1,959,247 | +0.57(+2.79%) |
May 24, 2011 | 20.53 | 20.57 | 20.42 | 20.47 | 1,612,974 | -0.02(-0.10%) |
May 23, 2011 | 20.53 | 20.60 | 20.40 | 20.49 | 2,980,696 | -0.29(-1.41%) |
May 20, 2011 | 20.97 | 20.97 | 20.65 | 20.78 | 2,284,582 | -0.34(-1.60%) |
May 19, 2011 | 20.95 | 21.13 | 20.85 | 21.12 | 2,217,897 | +0.19(+0.93%) |
May 18, 2011 | 20.79 | 20.96 | 20.75 | 20.92 | 1,373,768 | +0.06(+0.28%) |
May 17, 2011 | 20.71 | 20.92 | 20.69 | 20.86 | 1,642,001 | +0.06(+0.28%) |
May 16, 2011 | 20.73 | 20.92 | 20.71 | 20.80 | 4,375,845 | -0.12(-0.56%) |
May 13, 2011 | 21.15 | 21.18 | 20.77 | 20.92 | 1,614,263 | -0.28(-1.32%) |
May 12, 2011 | 20.97 | 21.25 | 20.92 | 21.20 | 1,370,429 | +0.20(+0.96%) |
May 11, 2011 | 21.13 | 21.19 | 20.93 | 21.00 | 1,736,562 | -0.19(-0.89%) |
May 10, 2011 | 20.99 | 21.21 | 20.95 | 21.19 | 1,934,627 | +0.41(+1.95%) |
May 09, 2011 | 20.71 | 20.82 | 20.63 | 20.78 | 2,445,125 | +0.05(+0.25%) |
May 06, 2011 | 20.94 | 21.04 | 20.64 | 20.73 | 2,649,115 | +0.15(+0.75%) |
May 05, 2011 | 20.67 | 20.75 | 20.51 | 20.58 | 5,616,763 | -0.40(-1.90%) |
May 04, 2011 | 21.12 | 21.12 | 20.91 | 20.98 | 3,971,318 | -0.10(-0.49%) |
May 03, 2011 | 21.03 | 21.14 | 20.90 | 21.08 | 4,636,901 | +0.04(+0.21%) |
May 02, 2011 | 21.03 | 21.05 | 21.02 | 21.03 | 1,666,739 | +0.10(+0.46%) |
Apr 29, 2011 | 20.89 | 20.97 | 20.84 | 20.94 | 1,904,359 | +0.03(+0.12%) |
Apr 28, 2011 | 20.66 | 20.94 | 20.65 | 20.91 | 10,335,109 | -0.21(-1.00%) |
Apr 27, 2011 | 21.15 | 21.23 | 21.07 | 21.12 | 2,561,004 | +0.09(+0.43%) |
Apr 26, 2011 | 20.98 | 21.05 | 20.94 | 21.03 | 1,248,814 | +0.21(+0.99%) |
Apr 25, 2011 | 20.82 | 20.87 | 20.77 | 20.83 | 774,556 | -0.07(-0.34%) |
Apr 21, 2011 | 20.95 | 20.96 | 20.82 | 20.90 | 2,169,131 | +0.21(+1.03%) |
Apr 20, 2011 | 20.78 | 20.83 | 20.60 | 20.69 | 2,322,586 | +0.15(+0.72%) |
Apr 19, 2011 | 20.45 | 20.56 | 20.42 | 20.54 | 2,113,603 | +0.35(+1.75%) |
Apr 18, 2011 | 20.11 | 20.21 | 19.90 | 20.19 | 2,995,866 | -0.48(-2.30%) |
Apr 15, 2011 | 20.57 | 20.68 | 20.49 | 20.66 | 3,717,299 | +0.23(+1.13%) |
Apr 14, 2011 | 20.45 | 20.50 | 20.37 | 20.43 | 3,486,239 | +0.29(+1.44%) |
Apr 13, 2011 | 20.28 | 20.29 | 20.08 | 20.14 | 2,040,656 | +0.13(+0.67%) |
Apr 12, 2011 | 20.16 | 20.17 | 19.97 | 20.01 | 2,084,038 | -0.13(-0.64%) |
Apr 11, 2011 | 20.11 | 20.17 | 20.04 | 20.13 | 1,754,896 | +0.14(+0.71%) |
Apr 08, 2011 | 20.14 | 20.15 | 19.95 | 19.99 | 1,175,685 | +0.06(+0.29%) |
Apr 07, 2011 | 19.90 | 19.99 | 19.84 | 19.94 | 1,054,917 | -0.01(-0.03%) |
Apr 06, 2011 | 19.82 | 20.02 | 19.81 | 19.94 | 1,466,856 | +0.15(+0.75%) |
Apr 05, 2011 | 19.50 | 19.83 | 19.49 | 19.79 | 2,189,117 | +0.13(+0.65%) |
Apr 04, 2011 | 19.68 | 19.72 | 19.63 | 19.67 | 1,174,210 | -0.05(-0.23%) |