Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 21.49 | 21.58 | 21.40 | 21.46 | 187,804 | -0.05(-0.25%) |
Jun 29, 2011 | 21.50 | 21.62 | 21.34 | 21.51 | 194,482 | +0.12(+0.56%) |
Jun 28, 2011 | 21.29 | 21.44 | 21.13 | 21.39 | 304,493 | +0.15(+0.72%) |
Jun 27, 2011 | 21.14 | 21.35 | 21.14 | 21.24 | 138,839 | +0.15(+0.70%) |
Jun 24, 2011 | 21.31 | 21.42 | 21.00 | 21.09 | 318,408 | -0.12(-0.58%) |
Jun 23, 2011 | 21.12 | 21.46 | 20.88 | 21.21 | 340,440 | -0.14(-0.65%) |
Jun 22, 2011 | 21.46 | 21.70 | 21.34 | 21.35 | 201,149 | -0.14(-0.66%) |
Jun 21, 2011 | 21.55 | 21.55 | 21.37 | 21.49 | 164,822 | +0.10(+0.45%) |
Jun 20, 2011 | 21.36 | 21.46 | 21.30 | 21.40 | 291,391 | +0.63(+3.05%) |
Jun 17, 2011 | 20.88 | 21.02 | 20.67 | 20.76 | 286,150 | +0.00(+0.00%) |
Jun 16, 2011 | 20.47 | 20.91 | 20.42 | 20.76 | 144,210 | +0.36(+1.77%) |
Jun 15, 2011 | 20.72 | 20.76 | 20.25 | 20.40 | 271,748 | -0.47(-2.26%) |
Jun 14, 2011 | 20.73 | 20.99 | 20.73 | 20.87 | 191,472 | +0.32(+1.55%) |
Jun 13, 2011 | 20.83 | 20.86 | 20.45 | 20.56 | 263,297 | -0.18(-0.87%) |
Jun 10, 2011 | 21.31 | 21.38 | 20.66 | 20.74 | 233,941 | -0.63(-2.94%) |
Jun 09, 2011 | 21.60 | 21.60 | 21.23 | 21.36 | 135,208 | -0.19(-0.86%) |
Jun 08, 2011 | 21.43 | 21.68 | 21.43 | 21.55 | 128,661 | +0.02(+0.09%) |
Jun 07, 2011 | 21.65 | 21.70 | 21.46 | 21.53 | 155,099 | +0.01(+0.07%) |
Jun 06, 2011 | 21.51 | 21.63 | 21.46 | 21.52 | 210,758 | -0.00(-0.02%) |
Jun 03, 2011 | 21.41 | 21.71 | 21.32 | 21.52 | 179,674 | -0.06(-0.27%) |
May 24, 2011 | 21.63 | 21.76 | 21.43 | 21.58 | 161,541 | -0.04(-0.20%) |
May 23, 2011 | 21.74 | 21.84 | 21.61 | 21.62 | 141,673 | -0.37(-1.69%) |
May 20, 2011 | 22.20 | 22.23 | 21.89 | 21.99 | 153,667 | -0.30(-1.32%) |
May 19, 2011 | 22.36 | 22.38 | 22.04 | 22.29 | 134,923 | +0.09(+0.39%) |
May 18, 2011 | 22.02 | 22.23 | 21.82 | 22.20 | 179,338 | +0.28(+1.28%) |
May 17, 2011 | 21.92 | 22.28 | 21.76 | 21.92 | 244,521 | -0.15(-0.69%) |
May 16, 2011 | 22.01 | 22.16 | 21.92 | 22.07 | 190,477 | +0.01(+0.04%) |
May 13, 2011 | 22.41 | 22.55 | 22.04 | 22.07 | 113,802 | -0.41(-1.82%) |
May 12, 2011 | 22.20 | 22.53 | 22.05 | 22.47 | 184,707 | +0.25(+1.11%) |
May 11, 2011 | 22.56 | 22.56 | 22.14 | 22.23 | 161,597 | -0.30(-1.35%) |
May 10, 2011 | 22.27 | 22.57 | 22.24 | 22.53 | 117,930 | +0.40(+1.81%) |
May 09, 2011 | 22.20 | 22.21 | 21.91 | 22.13 | 151,349 | -0.05(-0.24%) |
May 06, 2011 | 22.56 | 22.61 | 22.07 | 22.18 | 115,122 | -0.20(-0.91%) |
May 05, 2011 | 22.70 | 23.11 | 22.13 | 22.39 | 125,155 | -0.36(-1.57%) |
May 04, 2011 | 23.01 | 23.10 | 22.68 | 22.75 | 111,032 | -0.24(-1.06%) |
May 03, 2011 | 23.17 | 23.26 | 22.78 | 22.99 | 123,645 | -0.17(-0.74%) |
May 02, 2011 | 23.11 | 23.17 | 23.10 | 23.16 | 197,626 | +0.00(+0.00%) |
Apr 29, 2011 | 23.38 | 23.44 | 23.04 | 23.16 | 201,857 | -0.27(-1.14%) |
Apr 28, 2011 | 23.14 | 23.60 | 23.12 | 23.43 | 308,417 | +0.30(+1.30%) |
Apr 27, 2011 | 22.99 | 23.15 | 22.97 | 23.13 | 99,662 | +0.14(+0.62%) |
Apr 26, 2011 | 22.67 | 23.09 | 22.57 | 22.98 | 145,986 | +0.33(+1.45%) |
Apr 25, 2011 | 22.54 | 22.67 | 22.47 | 22.66 | 93,735 | +0.04(+0.17%) |
Apr 21, 2011 | 22.62 | 22.62 | 22.46 | 22.62 | 78,371 | +0.01(+0.04%) |
Apr 20, 2011 | 22.59 | 22.62 | 22.36 | 22.61 | 131,162 | +0.26(+1.17%) |
Apr 19, 2011 | 22.33 | 22.43 | 22.19 | 22.35 | 218,701 | +0.10(+0.45%) |
Apr 18, 2011 | 22.13 | 22.27 | 21.81 | 22.25 | 304,800 | -0.08(-0.36%) |
Apr 15, 2011 | 22.00 | 22.36 | 21.94 | 22.33 | 209,498 | +0.24(+1.08%) |
Apr 14, 2011 | 21.68 | 22.11 | 21.68 | 22.09 | 235,893 | +0.25(+1.16%) |
Apr 13, 2011 | 22.08 | 22.13 | 21.76 | 21.84 | 208,996 | -0.17(-0.78%) |
Apr 12, 2011 | 22.17 | 22.30 | 21.97 | 22.01 | 139,643 | -0.23(-1.05%) |
Apr 11, 2011 | 22.21 | 22.30 | 22.00 | 22.24 | 170,162 | +0.10(+0.45%) |
Apr 08, 2011 | 22.47 | 22.47 | 22.05 | 22.14 | 108,519 | -0.20(-0.90%) |
Apr 07, 2011 | 22.52 | 22.63 | 22.24 | 22.34 | 163,930 | -0.22(-0.97%) |
Apr 06, 2011 | 22.60 | 22.60 | 22.47 | 22.56 | 122,478 | +0.00(+0.00%) |
Apr 05, 2011 | 22.70 | 22.75 | 22.47 | 22.56 | 363,276 | -0.14(-0.61%) |
Apr 04, 2011 | 22.60 | 22.77 | 22.59 | 22.70 | 165,074 | +0.17(+0.76%) |