Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.84 | 20.39 | 19.84 | 20.36 | 351,962 | +0.61(+3.07%) |
Jun 29, 2011 | 19.50 | 19.86 | 19.35 | 19.75 | 310,986 | +0.45(+2.34%) |
Jun 28, 2011 | 19.30 | 19.44 | 19.24 | 19.30 | 191,656 | +0.07(+0.35%) |
Jun 27, 2011 | 18.88 | 19.34 | 18.82 | 19.24 | 331,583 | +0.26(+1.37%) |
Jun 24, 2011 | 19.23 | 19.35 | 18.89 | 18.98 | 226,825 | -0.25(-1.31%) |
Jun 23, 2011 | 19.12 | 19.25 | 18.80 | 19.23 | 303,996 | -0.08(-0.42%) |
Jun 22, 2011 | 19.38 | 19.55 | 19.27 | 19.31 | 379,712 | -0.20(-1.03%) |
Jun 21, 2011 | 19.09 | 19.57 | 19.09 | 19.51 | 516,691 | +0.53(+2.81%) |
Jun 20, 2011 | 18.80 | 19.08 | 18.79 | 18.98 | 427,051 | +0.36(+1.91%) |
Jun 17, 2011 | 19.02 | 19.10 | 18.56 | 18.62 | 733,100 | -0.29(-1.53%) |
Jun 16, 2011 | 18.63 | 18.96 | 18.63 | 18.91 | 660,306 | +0.19(+1.03%) |
Jun 15, 2011 | 18.83 | 18.86 | 18.46 | 18.72 | 554,083 | -0.21(-1.13%) |
Jun 14, 2011 | 18.88 | 19.05 | 18.66 | 18.93 | 423,538 | +0.19(+0.99%) |
Jun 13, 2011 | 18.96 | 19.05 | 18.64 | 18.75 | 624,358 | -0.29(-1.52%) |
Jun 10, 2011 | 19.22 | 19.24 | 18.99 | 19.04 | 364,891 | -0.22(-1.15%) |
Jun 09, 2011 | 19.15 | 19.32 | 18.97 | 19.26 | 339,882 | +0.16(+0.85%) |
Jun 08, 2011 | 19.23 | 19.35 | 19.02 | 19.09 | 830,518 | -0.30(-1.53%) |
Jun 07, 2011 | 19.58 | 19.68 | 19.35 | 19.39 | 486,868 | -0.12(-0.61%) |
Jun 06, 2011 | 19.61 | 19.78 | 19.27 | 19.51 | 651,534 | -0.10(-0.49%) |
Jun 03, 2011 | 19.68 | 19.86 | 19.52 | 19.61 | 774,039 | -0.22(-1.12%) |
May 24, 2011 | 20.00 | 20.08 | 19.69 | 19.83 | 345,236 | -0.19(-0.93%) |
May 23, 2011 | 20.02 | 20.05 | 19.71 | 20.01 | 282,737 | -0.21(-1.03%) |
May 20, 2011 | 20.37 | 20.49 | 20.04 | 20.22 | 336,914 | -0.20(-0.98%) |
May 19, 2011 | 20.29 | 20.55 | 20.09 | 20.42 | 518,191 | +0.24(+1.17%) |
May 18, 2011 | 19.94 | 20.33 | 19.72 | 20.18 | 598,025 | +0.29(+1.47%) |
May 17, 2011 | 19.99 | 20.02 | 19.76 | 19.89 | 314,010 | -0.21(-1.03%) |
May 16, 2011 | 20.49 | 20.49 | 19.91 | 20.10 | 377,014 | -0.44(-2.16%) |
May 13, 2011 | 20.90 | 21.02 | 20.42 | 20.54 | 247,049 | -0.38(-1.80%) |
May 12, 2011 | 20.91 | 21.18 | 20.58 | 20.92 | 482,175 | -0.10(-0.49%) |
May 11, 2011 | 21.26 | 21.29 | 20.67 | 21.02 | 600,353 | -0.22(-1.04%) |
May 10, 2011 | 20.97 | 21.33 | 20.82 | 21.24 | 471,812 | +0.27(+1.30%) |
May 09, 2011 | 21.05 | 21.06 | 20.67 | 20.97 | 663,171 | -0.10(-0.49%) |
May 06, 2011 | 21.37 | 21.53 | 21.03 | 21.07 | 410,015 | -0.18(-0.83%) |
May 05, 2011 | 20.84 | 21.30 | 20.79 | 21.25 | 439,751 | +0.24(+1.12%) |
May 04, 2011 | 21.47 | 21.91 | 20.93 | 21.01 | 942,349 | -0.96(-4.37%) |
May 03, 2011 | 21.70 | 22.27 | 21.47 | 21.97 | 1,169,442 | -0.26(-1.16%) |
May 02, 2011 | 22.21 | 22.27 | 22.18 | 22.23 | 959,454 | -0.84(-3.65%) |
Apr 29, 2011 | 22.23 | 23.33 | 22.08 | 23.07 | 769,113 | +0.83(+3.71%) |
Apr 28, 2011 | 22.13 | 22.33 | 22.02 | 22.24 | 285,687 | +0.06(+0.27%) |
Apr 27, 2011 | 22.03 | 22.20 | 21.75 | 22.19 | 516,577 | +0.13(+0.60%) |
Apr 26, 2011 | 21.55 | 22.13 | 21.54 | 22.05 | 767,626 | +0.55(+2.57%) |
Apr 25, 2011 | 21.43 | 21.57 | 21.39 | 21.50 | 512,643 | +0.24(+1.11%) |
Apr 21, 2011 | 20.95 | 21.30 | 20.85 | 21.26 | 236,201 | +0.32(+1.51%) |
Apr 20, 2011 | 20.77 | 21.03 | 20.72 | 20.95 | 167,547 | +0.35(+1.68%) |
Apr 19, 2011 | 20.98 | 21.02 | 20.50 | 20.60 | 364,492 | -0.38(-1.79%) |
Apr 18, 2011 | 20.50 | 20.98 | 20.50 | 20.98 | 373,603 | +0.29(+1.39%) |
Apr 15, 2011 | 20.35 | 20.72 | 20.32 | 20.69 | 294,378 | +0.30(+1.45%) |
Apr 14, 2011 | 20.27 | 20.46 | 20.27 | 20.39 | 232,030 | +0.05(+0.25%) |
Apr 13, 2011 | 20.39 | 20.49 | 20.27 | 20.34 | 224,524 | +0.05(+0.25%) |
Apr 12, 2011 | 20.26 | 20.35 | 20.19 | 20.29 | 463,406 | +0.00(+0.00%) |
Apr 11, 2011 | 20.30 | 20.38 | 20.19 | 20.29 | 408,782 | -0.04(-0.22%) |
Apr 08, 2011 | 20.22 | 20.43 | 20.13 | 20.33 | 545,376 | +0.19(+0.95%) |
Apr 07, 2011 | 20.45 | 20.58 | 20.11 | 20.14 | 300,614 | -0.31(-1.52%) |
Apr 06, 2011 | 20.82 | 20.83 | 20.20 | 20.45 | 1,045,121 | -0.53(-2.53%) |
Apr 05, 2011 | 21.01 | 21.35 | 20.93 | 20.98 | 614,214 | -0.07(-0.35%) |
Apr 04, 2011 | 21.12 | 21.17 | 20.96 | 21.06 | 375,786 | +0.01(+0.07%) |