Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 22.12 | 22.21 | 21.59 | 21.73 | 84,668 | -0.39(-1.76%) |
Jun 29, 2011 | 22.31 | 22.31 | 21.89 | 22.12 | 40,874 | -0.12(-0.54%) |
Jun 28, 2011 | 21.83 | 22.29 | 21.83 | 22.24 | 117,353 | +0.46(+2.11%) |
Jun 27, 2011 | 21.70 | 22.02 | 21.29 | 21.78 | 73,622 | +0.17(+0.79%) |
Jun 24, 2011 | 21.80 | 21.86 | 21.38 | 21.61 | 231,570 | -0.22(-1.01%) |
Jun 23, 2011 | 21.19 | 21.97 | 20.93 | 21.83 | 87,201 | +0.37(+1.72%) |
Jun 22, 2011 | 21.00 | 22.08 | 20.12 | 21.46 | 89,605 | -0.30(-1.38%) |
Jun 21, 2011 | 21.01 | 21.98 | 20.97 | 21.76 | 147,920 | +0.85(+4.07%) |
Jun 20, 2011 | 20.87 | 20.95 | 20.79 | 20.91 | 135,010 | +0.57(+2.80%) |
Jun 17, 2011 | 20.56 | 20.99 | 20.28 | 20.34 | 123,993 | -0.12(-0.59%) |
Jun 16, 2011 | 20.49 | 20.76 | 20.17 | 20.46 | 135,623 | +0.01(+0.05%) |
Jun 15, 2011 | 20.90 | 21.08 | 20.35 | 20.45 | 85,667 | -0.68(-3.22%) |
Jun 14, 2011 | 20.65 | 21.26 | 20.65 | 21.13 | 71,166 | +0.67(+3.27%) |
Jun 13, 2011 | 20.69 | 20.76 | 20.30 | 20.46 | 56,965 | -0.16(-0.78%) |
Jun 10, 2011 | 21.12 | 21.27 | 20.34 | 20.62 | 58,491 | -0.65(-3.06%) |
Jun 09, 2011 | 21.14 | 21.61 | 20.97 | 21.27 | 51,095 | +0.22(+1.05%) |
Jun 08, 2011 | 21.09 | 21.17 | 20.84 | 21.05 | 101,090 | -0.15(-0.71%) |
Jun 07, 2011 | 21.48 | 21.64 | 21.15 | 21.20 | 195,077 | -0.05(-0.24%) |
Jun 06, 2011 | 21.69 | 21.76 | 21.19 | 21.25 | 48,350 | -0.44(-2.03%) |
Jun 03, 2011 | 21.84 | 22.10 | 21.64 | 21.69 | 77,270 | +1.68(+8.40%) |
May 24, 2011 | 20.50 | 20.56 | 19.85 | 20.01 | 111,590 | -0.39(-1.91%) |
May 23, 2011 | 20.55 | 20.90 | 20.37 | 20.40 | 55,080 | -0.49(-2.35%) |
May 20, 2011 | 20.87 | 21.18 | 20.66 | 20.89 | 78,734 | -0.07(-0.33%) |
May 19, 2011 | 21.07 | 21.18 | 20.81 | 20.96 | 45,472 | +0.07(+0.34%) |
May 18, 2011 | 20.87 | 20.92 | 20.62 | 20.89 | 48,220 | +0.08(+0.38%) |
May 17, 2011 | 20.64 | 20.94 | 20.64 | 20.81 | 51,855 | -0.02(-0.10%) |
May 16, 2011 | 20.83 | 21.05 | 20.75 | 20.83 | 97,951 | -0.14(-0.67%) |
May 13, 2011 | 21.54 | 21.55 | 20.90 | 20.97 | 56,862 | -0.55(-2.56%) |
May 12, 2011 | 21.28 | 21.76 | 21.15 | 21.52 | 54,070 | +0.14(+0.65%) |
May 11, 2011 | 21.41 | 21.56 | 21.21 | 21.38 | 47,450 | -0.07(-0.33%) |
May 10, 2011 | 21.06 | 21.48 | 20.99 | 21.45 | 64,782 | +0.45(+2.14%) |
May 09, 2011 | 20.66 | 21.03 | 20.63 | 21.00 | 59,713 | +0.22(+1.06%) |
May 06, 2011 | 21.08 | 21.36 | 20.70 | 20.78 | 146,713 | -0.01(-0.05%) |
May 05, 2011 | 20.22 | 21.10 | 20.22 | 20.79 | 59,550 | +0.45(+2.21%) |
May 04, 2011 | 20.95 | 21.34 | 20.03 | 20.34 | 126,874 | +0.00(+0.00%) |
May 03, 2011 | 20.71 | 20.71 | 20.29 | 20.34 | 59,743 | -0.36(-1.74%) |
May 02, 2011 | 20.75 | 20.76 | 20.66 | 20.70 | 61,438 | -0.24(-1.15%) |
Apr 29, 2011 | 21.42 | 21.52 | 20.85 | 20.94 | 99,056 | -0.42(-1.97%) |
Apr 28, 2011 | 20.95 | 21.50 | 20.95 | 21.36 | 46,205 | +0.35(+1.67%) |
Apr 27, 2011 | 21.14 | 21.15 | 20.83 | 21.01 | 49,095 | -0.15(-0.71%) |
Apr 26, 2011 | 20.50 | 21.32 | 20.45 | 21.16 | 60,997 | +0.70(+3.42%) |
Apr 25, 2011 | 20.20 | 20.60 | 20.13 | 20.46 | 39,382 | +0.40(+1.99%) |
Apr 21, 2011 | 20.00 | 20.21 | 19.87 | 20.06 | 72,305 | +0.23(+1.16%) |
Apr 20, 2011 | 19.87 | 19.90 | 19.74 | 19.83 | 64,821 | +0.18(+0.92%) |
Apr 19, 2011 | 19.65 | 19.71 | 19.45 | 19.65 | 26,644 | +0.10(+0.51%) |
Apr 18, 2011 | 19.99 | 19.99 | 19.25 | 19.55 | 79,388 | -0.45(-2.25%) |
Apr 15, 2011 | 19.35 | 20.00 | 19.20 | 20.00 | 74,578 | +0.56(+2.88%) |
Apr 14, 2011 | 19.32 | 19.50 | 19.15 | 19.44 | 29,335 | +0.01(+0.05%) |
Apr 13, 2011 | 20.10 | 20.10 | 19.30 | 19.43 | 58,713 | -0.57(-2.85%) |
Apr 12, 2011 | 20.02 | 20.16 | 19.97 | 20.00 | 33,923 | -0.10(-0.50%) |
Apr 11, 2011 | 20.06 | 20.34 | 20.00 | 20.10 | 35,723 | +0.05(+0.25%) |
Apr 08, 2011 | 20.28 | 20.34 | 19.94 | 20.05 | 65,625 | -0.08(-0.40%) |
Apr 07, 2011 | 20.48 | 20.65 | 20.12 | 20.13 | 54,055 | -0.29(-1.42%) |
Apr 06, 2011 | 20.46 | 20.79 | 20.33 | 20.42 | 51,114 | +0.02(+0.10%) |
Apr 05, 2011 | 20.76 | 20.88 | 20.34 | 20.40 | 65,512 | -0.43(-2.06%) |
Apr 04, 2011 | 20.70 | 20.87 | 20.64 | 20.83 | 30,098 | +0.23(+1.12%) |