Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 20.76 | 20.77 | 20.69 | 20.73 | 21,469 | -0.03(-0.14%) |
Jun 29, 2011 | 20.85 | 20.85 | 20.76 | 20.76 | 11,141 | -0.10(-0.48%) |
Jun 28, 2011 | 20.96 | 20.96 | 20.84 | 20.86 | 17,699 | -0.09(-0.43%) |
Jun 27, 2011 | 21.03 | 21.03 | 20.94 | 20.95 | 19,916 | -0.02(-0.10%) |
Jun 24, 2011 | 20.97 | 20.97 | 20.93 | 20.97 | 50,315 | +0.01(+0.05%) |
Jun 23, 2011 | 20.93 | 20.99 | 20.93 | 20.96 | 20,620 | +0.06(+0.29%) |
Jun 22, 2011 | 20.92 | 20.92 | 20.89 | 20.90 | 4,774 | +0.02(+0.10%) |
Jun 21, 2011 | 20.91 | 20.91 | 20.85 | 20.88 | 619,169 | -0.01(-0.05%) |
Jun 20, 2011 | 20.95 | 20.89 | 20.89 | 20.89 | 212,006 | -0.04(-0.19%) |
Jun 17, 2011 | 20.94 | 20.97 | 20.93 | 20.93 | 34,518 | -0.04(-0.19%) |
Jun 16, 2011 | 20.95 | 20.98 | 20.91 | 20.97 | 30,564 | +0.07(+0.33%) |
Jun 15, 2011 | 20.82 | 20.92 | 20.82 | 20.90 | 14,405 | +0.09(+0.43%) |
Jun 14, 2011 | 20.83 | 20.83 | 20.79 | 20.81 | 6,072 | -0.05(-0.24%) |
Jun 13, 2011 | 20.85 | 20.87 | 20.83 | 20.86 | 13,109 | +0.02(+0.10%) |
Jun 10, 2011 | 20.81 | 20.85 | 20.81 | 20.84 | 11,360 | +0.04(+0.19%) |
Jun 09, 2011 | 20.84 | 20.84 | 20.78 | 20.80 | 9,637 | +0.00(+0.00%) |
Jun 08, 2011 | 20.81 | 20.81 | 20.78 | 20.80 | 6,841 | +0.02(+0.10%) |
Jun 07, 2011 | 20.77 | 20.78 | 20.73 | 20.78 | 11,666 | +0.00(+0.00%) |
Jun 06, 2011 | 20.80 | 20.80 | 20.75 | 20.78 | 22,330 | -0.03(-0.14%) |
Jun 03, 2011 | 20.84 | 20.85 | 20.81 | 20.81 | 12,656 | +0.11(+0.53%) |
May 24, 2011 | 20.70 | 20.72 | 20.69 | 20.70 | 17,032 | +0.04(+0.19%) |
May 20, 2011 | 20.64 | 20.70 | 20.64 | 20.66 | 36,040 | +0.07(+0.34%) |
May 19, 2011 | 20.55 | 20.61 | 20.55 | 20.59 | 34,578 | -0.04(-0.19%) |
May 18, 2011 | 20.64 | 20.64 | 20.60 | 20.63 | 28,908 | -0.04(-0.19%) |
May 17, 2011 | 20.64 | 20.67 | 20.63 | 20.67 | 20,516 | +0.01(+0.05%) |
May 16, 2011 | 20.61 | 20.66 | 20.61 | 20.66 | 78,366 | +0.06(+0.29%) |
May 13, 2011 | 20.58 | 20.63 | 20.58 | 20.60 | 19,817 | +0.03(+0.15%) |
May 12, 2011 | 20.59 | 20.60 | 20.55 | 20.57 | 55,370 | +0.01(+0.05%) |
May 11, 2011 | 20.55 | 20.56 | 20.53 | 20.56 | 26,088 | -0.01(-0.05%) |
May 10, 2011 | 20.60 | 20.62 | 20.56 | 20.57 | 31,844 | -0.06(-0.29%) |
May 09, 2011 | 20.64 | 20.64 | 20.61 | 20.63 | 10,227 | +0.01(+0.05%) |
May 06, 2011 | 20.58 | 20.62 | 20.57 | 20.62 | 35,897 | +0.00(+0.00%) |
May 05, 2011 | 20.59 | 20.63 | 20.59 | 20.62 | 22,630 | +0.04(+0.19%) |
May 04, 2011 | 20.53 | 20.59 | 20.53 | 20.58 | 30,725 | +0.05(+0.24%) |
May 03, 2011 | 20.51 | 20.53 | 20.51 | 20.53 | 19,365 | +0.02(+0.10%) |
May 02, 2011 | 20.49 | 20.51 | 20.49 | 20.51 | 26,799 | +0.02(+0.10%) |
Apr 29, 2011 | 20.47 | 20.49 | 20.46 | 20.49 | 16,723 | +0.02(+0.10%) |
Apr 28, 2011 | 20.47 | 20.48 | 20.45 | 20.47 | 52,998 | +0.03(+0.15%) |
Apr 27, 2011 | 20.47 | 20.47 | 20.43 | 20.44 | 16,644 | -0.04(-0.20%) |
Apr 26, 2011 | 20.48 | 20.48 | 20.44 | 20.48 | 21,501 | +0.06(+0.29%) |
Apr 25, 2011 | 20.45 | 20.45 | 20.42 | 20.42 | 81,669 | -0.02(-0.10%) |
Apr 21, 2011 | 20.42 | 20.46 | 20.42 | 20.44 | 79,777 | +0.03(+0.15%) |
Apr 20, 2011 | 20.47 | 20.47 | 20.41 | 20.41 | 78,819 | -0.06(-0.29%) |
Apr 19, 2011 | 20.51 | 20.51 | 20.46 | 20.47 | 159,131 | -0.05(-0.24%) |
Apr 18, 2011 | 20.50 | 20.53 | 20.49 | 20.52 | 134,288 | +0.07(+0.34%) |
Apr 15, 2011 | 20.47 | 20.48 | 20.44 | 20.45 | 21,439 | +0.05(+0.25%) |
Apr 14, 2011 | 20.40 | 20.42 | 20.40 | 20.40 | 15,411 | +0.03(+0.15%) |
Apr 13, 2011 | 20.34 | 20.37 | 20.30 | 20.37 | 34,682 | +0.04(+0.20%) |
Apr 12, 2011 | 20.30 | 20.34 | 20.30 | 20.33 | 38,877 | +0.08(+0.40%) |
Apr 11, 2011 | 20.26 | 20.29 | 20.25 | 20.25 | 14,860 | -0.03(-0.15%) |
Apr 08, 2011 | 20.25 | 20.29 | 20.25 | 20.28 | 29,325 | -0.01(-0.05%) |
Apr 07, 2011 | 20.33 | 20.33 | 20.27 | 20.29 | 20,798 | -0.02(-0.10%) |
Apr 06, 2011 | 20.37 | 20.37 | 20.30 | 20.31 | 12,853 | -0.06(-0.29%) |
Apr 05, 2011 | 20.36 | 20.38 | 20.36 | 20.37 | 8,097 | +0.00(+0.00%) |
Apr 04, 2011 | 20.35 | 20.40 | 20.35 | 20.37 | 25,653 | -0.01(-0.05%) |