Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 21.17 | 21.87 | 21.11 | 21.80 | 124,933 | +0.69(+3.29%) |
Jun 29, 2011 | 20.88 | 21.16 | 20.59 | 21.11 | 120,576 | +0.39(+1.87%) |
Jun 28, 2011 | 20.49 | 20.73 | 20.27 | 20.72 | 139,542 | +0.37(+1.83%) |
Jun 27, 2011 | 20.45 | 20.51 | 20.22 | 20.35 | 145,930 | -0.08(-0.40%) |
Jun 24, 2011 | 20.68 | 20.92 | 20.24 | 20.43 | 251,785 | -0.21(-1.04%) |
Jun 23, 2011 | 20.61 | 20.78 | 20.14 | 20.64 | 199,187 | -0.34(-1.61%) |
Jun 22, 2011 | 20.97 | 21.39 | 20.94 | 20.98 | 85,493 | -0.17(-0.82%) |
Jun 21, 2011 | 20.68 | 21.18 | 20.54 | 21.15 | 183,684 | +0.74(+3.60%) |
Jun 20, 2011 | 20.30 | 20.48 | 20.16 | 20.42 | 120,539 | +0.38(+1.90%) |
Jun 17, 2011 | 20.41 | 20.60 | 19.92 | 20.04 | 207,922 | -0.12(-0.57%) |
Jun 16, 2011 | 20.06 | 20.50 | 19.90 | 20.16 | 91,887 | +0.14(+0.70%) |
Jun 15, 2011 | 20.29 | 20.66 | 19.92 | 20.02 | 163,324 | -0.54(-2.61%) |
Jun 14, 2011 | 20.19 | 20.64 | 19.95 | 20.55 | 145,400 | +0.65(+3.28%) |
Jun 13, 2011 | 20.09 | 20.20 | 19.82 | 19.90 | 130,487 | -0.04(-0.21%) |
Jun 10, 2011 | 20.26 | 20.30 | 19.84 | 19.94 | 150,966 | -0.51(-2.50%) |
Jun 09, 2011 | 20.25 | 20.59 | 20.10 | 20.45 | 123,670 | +0.28(+1.39%) |
Jun 08, 2011 | 20.27 | 20.35 | 20.03 | 20.17 | 164,940 | -0.25(-1.21%) |
Jun 07, 2011 | 20.53 | 20.71 | 20.38 | 20.42 | 126,649 | +0.03(+0.16%) |
Jun 06, 2011 | 20.75 | 20.92 | 20.32 | 20.39 | 167,025 | -0.32(-1.56%) |
Jun 03, 2011 | 21.12 | 21.15 | 20.61 | 20.71 | 206,151 | -0.40(-1.88%) |
May 24, 2011 | 21.53 | 21.63 | 21.05 | 21.11 | 130,030 | -0.29(-1.34%) |
May 23, 2011 | 21.79 | 21.84 | 21.33 | 21.39 | 167,191 | -0.85(-3.81%) |
May 20, 2011 | 22.13 | 22.38 | 21.87 | 22.24 | 125,235 | -0.02(-0.07%) |
May 19, 2011 | 22.42 | 22.53 | 22.00 | 22.26 | 105,811 | +0.06(+0.26%) |
May 18, 2011 | 22.05 | 22.44 | 21.79 | 22.20 | 137,441 | +0.27(+1.24%) |
May 17, 2011 | 22.26 | 22.27 | 21.86 | 21.93 | 163,504 | -0.40(-1.80%) |
May 16, 2011 | 22.40 | 22.73 | 22.31 | 22.33 | 169,471 | -0.16(-0.69%) |
May 13, 2011 | 22.87 | 23.08 | 22.44 | 22.49 | 149,302 | -0.42(-1.83%) |
May 12, 2011 | 22.48 | 22.97 | 22.40 | 22.91 | 164,571 | +0.21(+0.90%) |
May 11, 2011 | 22.91 | 22.91 | 22.22 | 22.70 | 272,235 | -0.23(-1.00%) |
May 10, 2011 | 22.08 | 22.97 | 22.05 | 22.93 | 286,374 | +1.04(+4.77%) |
May 09, 2011 | 20.66 | 21.97 | 20.66 | 21.89 | 318,666 | +1.18(+5.67%) |
May 06, 2011 | 20.69 | 21.06 | 20.28 | 20.71 | 311,231 | +0.32(+1.57%) |
May 05, 2011 | 20.37 | 21.48 | 20.05 | 20.39 | 449,496 | +0.45(+2.27%) |
May 04, 2011 | 20.42 | 20.57 | 19.68 | 19.94 | 158,393 | -0.48(-2.37%) |
May 03, 2011 | 20.56 | 20.70 | 20.15 | 20.42 | 140,126 | -0.22(-1.07%) |
May 02, 2011 | 20.57 | 20.70 | 20.55 | 20.65 | 123,377 | -0.16(-0.75%) |
Apr 29, 2011 | 21.20 | 21.29 | 20.65 | 20.80 | 104,711 | -0.34(-1.59%) |
Apr 28, 2011 | 20.61 | 21.18 | 20.56 | 21.14 | 140,940 | +0.47(+2.27%) |
Apr 27, 2011 | 20.60 | 20.84 | 20.51 | 20.67 | 109,692 | +0.07(+0.36%) |
Apr 26, 2011 | 20.05 | 20.69 | 19.95 | 20.60 | 112,756 | +0.68(+3.43%) |
Apr 25, 2011 | 20.09 | 20.17 | 19.77 | 19.91 | 66,819 | -0.02(-0.12%) |
Apr 21, 2011 | 19.90 | 20.00 | 19.58 | 19.94 | 50,267 | +0.22(+1.13%) |
Apr 20, 2011 | 19.73 | 19.95 | 19.61 | 19.72 | 137,890 | +0.32(+1.65%) |
Apr 19, 2011 | 19.58 | 19.68 | 19.23 | 19.40 | 80,910 | -0.07(-0.34%) |
Apr 18, 2011 | 19.29 | 19.51 | 19.20 | 19.46 | 159,280 | -0.24(-1.21%) |
Apr 15, 2011 | 19.34 | 19.79 | 19.31 | 19.70 | 156,183 | +0.31(+1.61%) |
Apr 14, 2011 | 19.12 | 19.50 | 19.08 | 19.39 | 99,330 | +0.04(+0.21%) |
Apr 13, 2011 | 19.68 | 19.68 | 19.07 | 19.35 | 123,886 | -0.15(-0.76%) |
Apr 12, 2011 | 19.65 | 19.77 | 19.36 | 19.49 | 112,008 | -0.38(-1.90%) |
Apr 11, 2011 | 20.08 | 20.41 | 19.76 | 19.87 | 118,360 | -0.25(-1.27%) |
Apr 08, 2011 | 21.10 | 21.10 | 19.91 | 20.13 | 102,387 | -0.78(-3.73%) |
Apr 07, 2011 | 20.96 | 21.20 | 20.81 | 20.91 | 113,417 | +0.03(+0.16%) |
Apr 06, 2011 | 20.86 | 21.04 | 20.54 | 20.88 | 114,251 | +0.18(+0.87%) |
Apr 05, 2011 | 20.34 | 20.74 | 20.22 | 20.69 | 114,502 | +0.25(+1.21%) |
Apr 04, 2011 | 20.41 | 20.54 | 20.18 | 20.45 | 102,372 | +0.03(+0.16%) |