Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 20.70 | 21.25 | 20.56 | 21.16 | 5,537,236 | +0.47(+2.28%) |
Jun 29, 2011 | 20.63 | 20.70 | 20.35 | 20.69 | 5,131,680 | +0.09(+0.44%) |
Jun 28, 2011 | 20.36 | 20.61 | 20.27 | 20.60 | 3,653,851 | +0.34(+1.66%) |
Jun 27, 2011 | 19.98 | 20.36 | 19.76 | 20.26 | 3,408,181 | +0.19(+0.95%) |
Jun 24, 2011 | 20.34 | 20.46 | 20.03 | 20.07 | 4,981,221 | -0.26(-1.28%) |
Jun 23, 2011 | 19.87 | 20.41 | 19.69 | 20.33 | 6,942,274 | +0.16(+0.78%) |
Jun 22, 2011 | 20.23 | 20.36 | 20.14 | 20.18 | 4,443,626 | -0.10(-0.49%) |
Jun 21, 2011 | 19.92 | 20.28 | 19.86 | 20.27 | 5,457,957 | +0.45(+2.26%) |
Jun 20, 2011 | 19.81 | 19.92 | 19.64 | 19.83 | 4,713,225 | +0.08(+0.42%) |
Jun 17, 2011 | 19.41 | 19.95 | 19.23 | 19.74 | 12,599,147 | +0.64(+3.36%) |
Jun 16, 2011 | 19.00 | 19.23 | 18.87 | 19.10 | 6,194,125 | +0.15(+0.81%) |
Jun 15, 2011 | 19.17 | 19.33 | 18.90 | 18.95 | 7,340,963 | -0.47(-2.43%) |
Jun 14, 2011 | 19.05 | 19.50 | 19.04 | 19.42 | 6,226,396 | +0.58(+3.05%) |
Jun 13, 2011 | 19.04 | 19.14 | 18.72 | 18.85 | 3,629,526 | -0.11(-0.59%) |
Jun 10, 2011 | 19.40 | 19.40 | 18.85 | 18.96 | 8,498,646 | -0.48(-2.49%) |
Jun 09, 2011 | 19.42 | 19.64 | 19.41 | 19.44 | 5,545,201 | +0.02(+0.09%) |
Jun 08, 2011 | 19.87 | 20.05 | 19.43 | 19.43 | 8,141,083 | -0.46(-2.29%) |
Jun 07, 2011 | 19.83 | 20.01 | 19.69 | 19.88 | 6,448,019 | +0.12(+0.61%) |
Jun 06, 2011 | 19.56 | 19.84 | 19.40 | 19.76 | 7,963,580 | +0.14(+0.72%) |
Jun 03, 2011 | 19.37 | 19.88 | 19.33 | 19.62 | 6,353,388 | -0.92(-4.48%) |
May 24, 2011 | 20.56 | 20.64 | 20.36 | 20.54 | 4,207,659 | +0.03(+0.16%) |
May 23, 2011 | 20.61 | 20.61 | 20.29 | 20.51 | 5,428,893 | -0.43(-2.06%) |
May 20, 2011 | 21.19 | 21.23 | 20.75 | 20.94 | 3,428,855 | -0.34(-1.58%) |
May 19, 2011 | 21.30 | 21.34 | 21.05 | 21.27 | 3,677,987 | +0.14(+0.69%) |
May 18, 2011 | 20.78 | 21.19 | 20.61 | 21.13 | 3,708,310 | +0.36(+1.71%) |
May 17, 2011 | 20.97 | 21.08 | 20.61 | 20.77 | 6,437,152 | -0.29(-1.40%) |
May 16, 2011 | 21.30 | 21.41 | 21.02 | 21.07 | 5,478,152 | -0.29(-1.34%) |
May 13, 2011 | 22.00 | 22.14 | 21.29 | 21.35 | 5,777,339 | -0.66(-2.99%) |
May 12, 2011 | 21.93 | 22.11 | 21.61 | 22.01 | 3,976,683 | -0.03(-0.15%) |
May 11, 2011 | 22.08 | 22.17 | 21.70 | 22.04 | 6,351,872 | -0.12(-0.56%) |
May 10, 2011 | 22.04 | 22.18 | 21.96 | 22.16 | 3,227,312 | +0.27(+1.23%) |
May 09, 2011 | 21.87 | 22.02 | 21.78 | 21.90 | 3,819,911 | -0.01(-0.04%) |
May 06, 2011 | 22.13 | 22.31 | 21.82 | 21.90 | 3,916,963 | +0.13(+0.59%) |
May 05, 2011 | 21.85 | 22.09 | 21.45 | 21.78 | 4,852,570 | -0.24(-1.09%) |
May 04, 2011 | 22.00 | 22.29 | 22.00 | 22.02 | 8,927,153 | +0.11(+0.51%) |
May 03, 2011 | 21.88 | 22.05 | 21.78 | 21.90 | 5,214,216 | -0.03(-0.13%) |
May 02, 2011 | 21.94 | 22.18 | 21.81 | 21.93 | 4,231,109 | -0.01(-0.06%) |
Apr 29, 2011 | 22.23 | 22.40 | 21.89 | 21.95 | 13,758,770 | -0.26(-1.19%) |
Apr 28, 2011 | 22.41 | 22.55 | 22.09 | 22.21 | 5,582,012 | -0.23(-1.03%) |
Apr 27, 2011 | 22.25 | 22.48 | 22.02 | 22.44 | 5,034,109 | +0.14(+0.65%) |
Apr 26, 2011 | 21.90 | 22.55 | 21.79 | 22.30 | 9,264,681 | +0.58(+2.68%) |
Apr 25, 2011 | 21.81 | 22.11 | 21.62 | 21.71 | 6,199,862 | -0.30(-1.35%) |
Apr 21, 2011 | 22.23 | 22.25 | 21.96 | 22.01 | 6,464,519 | -0.15(-0.69%) |
Apr 20, 2011 | 21.92 | 22.20 | 21.79 | 22.16 | 8,587,701 | +0.60(+2.78%) |
Apr 19, 2011 | 21.44 | 21.92 | 21.26 | 21.57 | 12,389,987 | +0.78(+3.74%) |
Apr 18, 2011 | 20.89 | 20.93 | 20.41 | 20.79 | 6,831,069 | -0.46(-2.18%) |
Apr 15, 2011 | 20.72 | 21.28 | 20.59 | 21.25 | 9,142,172 | +0.59(+2.86%) |
Apr 14, 2011 | 20.53 | 20.71 | 20.33 | 20.66 | 4,248,552 | -0.05(-0.26%) |
Apr 13, 2011 | 20.88 | 21.02 | 20.54 | 20.71 | 4,447,754 | -0.07(-0.36%) |
Apr 12, 2011 | 20.83 | 20.85 | 20.49 | 20.79 | 5,059,583 | -0.17(-0.81%) |
Apr 11, 2011 | 21.28 | 21.34 | 20.86 | 20.96 | 5,235,692 | -0.23(-1.09%) |
Apr 08, 2011 | 21.81 | 21.90 | 21.11 | 21.19 | 6,813,436 | -0.62(-2.86%) |
Apr 07, 2011 | 21.73 | 21.98 | 21.59 | 21.81 | 4,800,828 | -0.02(-0.08%) |
Apr 06, 2011 | 21.98 | 22.05 | 21.66 | 21.83 | 4,209,628 | +0.02(+0.08%) |
Apr 05, 2011 | 22.26 | 22.27 | 21.63 | 21.81 | 6,398,459 | -0.12(-0.56%) |
Apr 04, 2011 | 22.19 | 22.29 | 21.83 | 21.94 | 5,558,484 | -0.14(-0.65%) |