Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 20.31 | 20.56 | 20.31 | 20.56 | 18,478 | +0.31(+1.55%) |
Jun 29, 2011 | 20.11 | 20.27 | 20.11 | 20.25 | 10,391 | +0.27(+1.35%) |
Jun 28, 2011 | 19.88 | 20.02 | 19.88 | 19.98 | 20,243 | +0.13(+0.64%) |
Jun 27, 2011 | 19.73 | 19.88 | 19.71 | 19.85 | 60,074 | +0.15(+0.78%) |
Jun 24, 2011 | 19.91 | 19.91 | 19.67 | 19.70 | 11,273 | -0.16(-0.80%) |
Jun 23, 2011 | 19.60 | 19.86 | 19.53 | 19.86 | 24,173 | +0.01(+0.06%) |
Jun 22, 2011 | 19.95 | 20.06 | 19.85 | 19.85 | 51,307 | -0.26(-1.29%) |
Jun 21, 2011 | 19.92 | 20.11 | 19.92 | 20.11 | 11,463 | +0.31(+1.58%) |
Jun 20, 2011 | 19.79 | 19.81 | 19.76 | 19.79 | 32,033 | -0.18(-0.91%) |
Jun 17, 2011 | 20.05 | 20.05 | 19.92 | 19.98 | 16,030 | +0.06(+0.32%) |
Jun 16, 2011 | 19.87 | 19.97 | 19.70 | 19.91 | 17,800 | -0.02(-0.12%) |
Jun 15, 2011 | 20.14 | 20.19 | 19.86 | 19.93 | 19,014 | -0.41(-2.01%) |
Jun 14, 2011 | 20.26 | 20.41 | 20.26 | 20.34 | 94,330 | +0.27(+1.34%) |
Jun 13, 2011 | 20.08 | 20.14 | 20.02 | 20.07 | 10,698 | +0.01(+0.06%) |
Jun 10, 2011 | 20.27 | 20.27 | 19.99 | 20.06 | 22,043 | -0.40(-1.97%) |
Jun 09, 2011 | 20.30 | 20.52 | 20.30 | 20.47 | 13,097 | +0.16(+0.79%) |
Jun 08, 2011 | 20.36 | 20.41 | 20.27 | 20.31 | 9,858 | -0.11(-0.53%) |
Jun 07, 2011 | 20.48 | 20.57 | 20.41 | 20.41 | 8,759 | -0.01(-0.04%) |
Jun 06, 2011 | 20.51 | 20.51 | 20.38 | 20.42 | 3,703 | -0.06(-0.30%) |
Jun 03, 2011 | 20.40 | 20.63 | 20.40 | 20.48 | 9,257 | +0.33(+1.65%) |
May 24, 2011 | 20.17 | 20.20 | 20.05 | 20.15 | 23,443 | +0.11(+0.52%) |
May 23, 2011 | 20.03 | 20.07 | 19.95 | 20.05 | 19,858 | -0.37(-1.80%) |
May 20, 2011 | 20.38 | 20.53 | 20.32 | 20.41 | 20,273 | -0.14(-0.68%) |
May 19, 2011 | 20.55 | 20.56 | 20.45 | 20.55 | 10,411 | +0.12(+0.60%) |
May 18, 2011 | 20.33 | 20.46 | 20.32 | 20.43 | 17,326 | +0.24(+1.19%) |
May 17, 2011 | 20.15 | 20.21 | 19.92 | 20.19 | 344,620 | +0.00(+0.00%) |
May 16, 2011 | 20.25 | 20.36 | 20.19 | 20.19 | 13,289 | -0.09(-0.43%) |
May 13, 2011 | 20.40 | 20.40 | 20.17 | 20.28 | 7,735 | -0.21(-1.00%) |
May 12, 2011 | 20.38 | 20.55 | 20.32 | 20.48 | 75,223 | +0.07(+0.32%) |
May 11, 2011 | 20.70 | 20.70 | 20.38 | 20.42 | 17,881 | -0.41(-1.96%) |
May 10, 2011 | 20.68 | 20.84 | 20.68 | 20.83 | 33,189 | +0.16(+0.80%) |
May 09, 2011 | 20.58 | 20.67 | 20.50 | 20.66 | 26,657 | +0.15(+0.73%) |
May 06, 2011 | 20.67 | 20.78 | 20.47 | 20.51 | 9,363 | +0.21(+1.04%) |
May 05, 2011 | 20.48 | 20.52 | 20.27 | 20.30 | 22,089 | -0.33(-1.61%) |
May 04, 2011 | 20.74 | 20.74 | 20.52 | 20.64 | 24,373 | -0.17(-0.81%) |
May 03, 2011 | 20.89 | 20.91 | 20.77 | 20.80 | 16,795 | -0.15(-0.70%) |
May 02, 2011 | 20.97 | 20.99 | 20.95 | 20.95 | 188,104 | -0.03(-0.14%) |
Apr 29, 2011 | 20.89 | 21.03 | 20.89 | 20.98 | 11,364 | +0.14(+0.68%) |
Apr 28, 2011 | 20.78 | 20.84 | 20.76 | 20.84 | 18,477 | +0.09(+0.41%) |
Apr 27, 2011 | 20.65 | 20.78 | 20.48 | 20.75 | 62,189 | +0.10(+0.49%) |
Apr 26, 2011 | 20.57 | 20.67 | 20.52 | 20.65 | 17,485 | +0.20(+0.99%) |
Apr 25, 2011 | 20.54 | 20.54 | 20.41 | 20.45 | 113,631 | -0.05(-0.24%) |
Apr 21, 2011 | 20.52 | 20.55 | 20.47 | 20.50 | 71,687 | +0.16(+0.79%) |
Apr 20, 2011 | 20.31 | 20.37 | 20.28 | 20.34 | 15,633 | +0.34(+1.72%) |
Apr 19, 2011 | 19.97 | 20.02 | 19.96 | 19.99 | 76,832 | +0.06(+0.31%) |
Apr 18, 2011 | 20.02 | 20.02 | 19.76 | 19.93 | 14,005 | -0.34(-1.69%) |
Apr 15, 2011 | 20.28 | 20.33 | 20.21 | 20.27 | 12,710 | -0.02(-0.09%) |
Apr 14, 2011 | 20.05 | 20.29 | 20.05 | 20.29 | 18,139 | +0.19(+0.96%) |
Apr 13, 2011 | 20.19 | 20.19 | 19.98 | 20.10 | 26,025 | +0.13(+0.64%) |
Apr 12, 2011 | 20.02 | 20.03 | 19.89 | 19.97 | 18,109 | -0.13(-0.67%) |
Apr 11, 2011 | 20.25 | 20.28 | 20.04 | 20.10 | 21,945 | -0.16(-0.78%) |
Apr 08, 2011 | 20.26 | 20.34 | 20.20 | 20.26 | 108,720 | +0.17(+0.84%) |
Apr 07, 2011 | 20.10 | 20.13 | 19.90 | 20.09 | 218,352 | -0.12(-0.61%) |
Apr 06, 2011 | 20.26 | 20.30 | 20.18 | 20.21 | 41,597 | +0.10(+0.49%) |
Apr 05, 2011 | 20.06 | 20.19 | 20.06 | 20.12 | 8,730 | -0.02(-0.12%) |
Apr 04, 2011 | 20.13 | 20.18 | 20.11 | 20.14 | 24,068 | +0.06(+0.28%) |