Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 21.02 | 21.33 | 20.88 | 21.31 | 1,111,401 | +0.37(+1.75%) |
Jun 29, 2011 | 20.84 | 21.00 | 20.72 | 20.94 | 1,535,269 | +0.29(+1.40%) |
Jun 28, 2011 | 20.63 | 20.80 | 20.61 | 20.65 | 979,000 | +0.07(+0.34%) |
Jun 27, 2011 | 20.29 | 20.61 | 20.12 | 20.58 | 931,368 | +0.28(+1.39%) |
Jun 24, 2011 | 20.70 | 20.77 | 20.26 | 20.30 | 1,317,154 | -0.48(-2.29%) |
Jun 23, 2011 | 20.57 | 20.79 | 20.26 | 20.77 | 1,600,627 | -0.10(-0.46%) |
Jun 22, 2011 | 20.73 | 21.02 | 20.72 | 20.87 | 944,926 | -0.02(-0.09%) |
Jun 21, 2011 | 20.83 | 21.00 | 20.79 | 20.89 | 882,243 | +0.16(+0.77%) |
Jun 20, 2011 | 20.75 | 20.80 | 20.71 | 20.73 | 901,610 | +0.03(+0.16%) |
Jun 17, 2011 | 20.34 | 20.93 | 20.34 | 20.70 | 4,573,447 | +0.44(+2.16%) |
Jun 16, 2011 | 20.11 | 20.34 | 20.02 | 20.26 | 1,318,209 | +0.05(+0.25%) |
Jun 15, 2011 | 20.46 | 20.62 | 20.09 | 20.21 | 1,320,909 | -0.46(-2.24%) |
Jun 14, 2011 | 20.16 | 20.72 | 20.08 | 20.67 | 1,166,065 | +0.64(+3.17%) |
Jun 13, 2011 | 20.05 | 20.12 | 19.74 | 20.03 | 1,827,508 | -0.01(-0.06%) |
Jun 10, 2011 | 20.36 | 20.41 | 19.87 | 20.05 | 1,434,628 | -0.39(-1.92%) |
Jun 09, 2011 | 20.47 | 20.53 | 20.30 | 20.44 | 1,059,415 | +0.07(+0.35%) |
Jun 08, 2011 | 20.57 | 20.64 | 20.31 | 20.37 | 979,553 | -0.30(-1.46%) |
Jun 07, 2011 | 20.86 | 20.91 | 20.63 | 20.67 | 1,130,522 | -0.08(-0.37%) |
Jun 06, 2011 | 21.07 | 21.12 | 20.61 | 20.75 | 1,063,927 | -0.30(-1.40%) |
Jun 03, 2011 | 20.70 | 21.13 | 20.59 | 21.04 | 1,068,507 | +0.34(+1.64%) |
May 24, 2011 | 20.88 | 20.90 | 20.62 | 20.70 | 1,117,717 | -0.15(-0.71%) |
May 23, 2011 | 20.91 | 20.98 | 20.81 | 20.85 | 564,487 | -0.41(-1.93%) |
May 20, 2011 | 21.38 | 21.54 | 21.21 | 21.26 | 910,257 | -0.30(-1.40%) |
May 19, 2011 | 21.58 | 21.63 | 21.36 | 21.56 | 980,270 | +0.05(+0.24%) |
May 18, 2011 | 21.04 | 21.51 | 20.97 | 21.51 | 1,240,203 | +0.41(+1.95%) |
May 17, 2011 | 20.77 | 21.10 | 20.76 | 21.10 | 1,332,235 | +0.24(+1.17%) |
May 16, 2011 | 20.57 | 21.08 | 20.51 | 20.86 | 1,326,499 | +0.11(+0.53%) |
May 13, 2011 | 20.93 | 21.13 | 20.65 | 20.75 | 1,040,090 | -0.26(-1.22%) |
May 12, 2011 | 21.00 | 21.08 | 20.57 | 21.00 | 1,294,671 | -0.10(-0.46%) |
May 11, 2011 | 21.67 | 21.74 | 20.99 | 21.10 | 1,137,699 | -0.60(-2.75%) |
May 10, 2011 | 21.46 | 21.78 | 21.45 | 21.70 | 965,372 | +0.26(+1.23%) |
May 09, 2011 | 21.31 | 21.47 | 21.00 | 21.43 | 845,175 | +0.18(+0.85%) |
May 06, 2011 | 21.17 | 21.32 | 21.05 | 21.26 | 1,458,212 | +0.32(+1.53%) |
May 05, 2011 | 20.70 | 20.99 | 20.54 | 20.93 | 1,490,245 | -0.01(-0.06%) |
May 04, 2011 | 21.14 | 21.20 | 20.78 | 20.95 | 1,094,960 | -0.22(-1.06%) |
May 03, 2011 | 21.70 | 21.81 | 21.01 | 21.17 | 1,487,320 | -0.58(-2.66%) |
May 02, 2011 | 21.69 | 21.77 | 21.67 | 21.75 | 1,285,507 | +0.15(+0.71%) |
Apr 29, 2011 | 21.47 | 21.60 | 21.41 | 21.60 | 1,231,700 | +0.05(+0.24%) |
Apr 28, 2011 | 21.26 | 21.65 | 21.24 | 21.54 | 1,413,976 | +0.23(+1.08%) |
Apr 27, 2011 | 21.33 | 21.43 | 20.99 | 21.31 | 1,939,001 | +0.01(+0.06%) |
Apr 26, 2011 | 20.95 | 21.31 | 20.83 | 21.30 | 1,200,505 | +0.40(+1.90%) |
Apr 25, 2011 | 21.01 | 21.04 | 20.85 | 20.90 | 780,708 | -0.12(-0.55%) |
Apr 21, 2011 | 20.97 | 21.04 | 20.74 | 21.02 | 786,094 | +0.21(+1.02%) |
Apr 20, 2011 | 20.71 | 20.82 | 20.56 | 20.81 | 1,476,173 | +0.32(+1.56%) |
Apr 19, 2011 | 20.44 | 20.63 | 20.35 | 20.49 | 1,601,598 | +0.11(+0.53%) |
Apr 18, 2011 | 19.91 | 20.39 | 19.91 | 20.38 | 1,093,561 | +0.19(+0.95%) |
Apr 15, 2011 | 20.20 | 20.31 | 20.05 | 20.19 | 1,067,232 | -0.08(-0.38%) |
Apr 14, 2011 | 19.95 | 20.33 | 19.93 | 20.26 | 1,057,240 | +0.18(+0.89%) |
Apr 13, 2011 | 20.29 | 20.42 | 20.07 | 20.08 | 1,022,560 | -0.15(-0.73%) |
Apr 12, 2011 | 20.40 | 20.45 | 20.09 | 20.23 | 1,122,667 | -0.28(-1.37%) |
Apr 11, 2011 | 20.79 | 20.79 | 20.43 | 20.51 | 1,031,524 | -0.22(-1.08%) |
Apr 08, 2011 | 20.65 | 20.95 | 20.54 | 20.74 | 1,373,541 | +0.26(+1.25%) |
Apr 07, 2011 | 20.97 | 21.02 | 20.48 | 20.48 | 1,312,055 | -0.56(-2.68%) |
Apr 06, 2011 | 21.04 | 21.11 | 20.79 | 21.04 | 1,173,964 | +0.14(+0.67%) |
Apr 05, 2011 | 21.01 | 21.02 | 20.82 | 20.90 | 918,347 | -0.13(-0.61%) |
Apr 04, 2011 | 20.76 | 21.09 | 20.76 | 21.03 | 1,058,397 | +0.19(+0.89%) |