Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 18.78 | 19.05 | 18.69 | 19.02 | 3,762,375 | +0.29(+1.57%) |
Jun 29, 2011 | 18.53 | 18.77 | 18.27 | 18.72 | 4,164,924 | +0.38(+2.07%) |
Jun 28, 2011 | 17.96 | 18.34 | 17.93 | 18.34 | 3,690,187 | +0.51(+2.88%) |
Jun 27, 2011 | 17.70 | 17.91 | 17.54 | 17.83 | 2,887,901 | +0.05(+0.27%) |
Jun 24, 2011 | 18.21 | 18.23 | 17.57 | 17.78 | 10,173,502 | -0.41(-2.25%) |
Jun 23, 2011 | 18.08 | 18.24 | 17.61 | 18.19 | 7,007,660 | -0.26(-1.39%) |
Jun 22, 2011 | 18.52 | 18.82 | 18.42 | 18.45 | 3,475,474 | -0.18(-0.97%) |
Jun 21, 2011 | 18.09 | 18.68 | 18.06 | 18.63 | 4,054,858 | +0.73(+4.09%) |
Jun 20, 2011 | 17.78 | 17.96 | 17.74 | 17.89 | 3,221,844 | +0.05(+0.27%) |
Jun 17, 2011 | 18.18 | 18.33 | 17.59 | 17.85 | 5,028,122 | -0.16(-0.90%) |
Jun 16, 2011 | 18.22 | 18.34 | 17.86 | 18.01 | 4,011,513 | -0.18(-0.99%) |
Jun 15, 2011 | 18.35 | 18.64 | 18.01 | 18.19 | 6,375,370 | -0.37(-2.00%) |
Jun 14, 2011 | 18.43 | 18.67 | 18.34 | 18.56 | 4,020,922 | +0.41(+2.25%) |
Jun 13, 2011 | 19.02 | 19.15 | 17.96 | 18.15 | 5,957,282 | -0.87(-4.60%) |
Jun 10, 2011 | 19.31 | 19.35 | 18.88 | 19.03 | 5,642,517 | -0.43(-2.20%) |
Jun 09, 2011 | 19.31 | 19.63 | 19.20 | 19.45 | 2,847,346 | +0.27(+1.39%) |
Jun 08, 2011 | 19.05 | 19.49 | 19.04 | 19.19 | 4,071,044 | +0.13(+0.70%) |
Jun 07, 2011 | 19.14 | 19.42 | 18.98 | 19.05 | 4,295,335 | +0.05(+0.25%) |
Jun 06, 2011 | 19.90 | 20.13 | 18.98 | 19.01 | 4,775,024 | -0.91(-4.58%) |
Jun 03, 2011 | 19.49 | 20.26 | 19.35 | 19.92 | 5,672,232 | +0.43(+2.19%) |
May 24, 2011 | 19.49 | 19.95 | 19.38 | 19.49 | 4,562,065 | +0.20(+1.04%) |
May 23, 2011 | 19.56 | 19.68 | 19.21 | 19.29 | 4,775,979 | -0.65(-3.24%) |
May 20, 2011 | 19.98 | 20.17 | 19.60 | 19.94 | 6,202,412 | -0.12(-0.62%) |
May 19, 2011 | 19.95 | 20.17 | 19.55 | 20.06 | 5,151,670 | +0.21(+1.05%) |
May 18, 2011 | 19.52 | 20.18 | 19.49 | 19.85 | 4,509,830 | +0.40(+2.05%) |
May 17, 2011 | 19.13 | 19.54 | 18.96 | 19.45 | 5,849,937 | +0.16(+0.84%) |
May 16, 2011 | 19.51 | 19.87 | 19.23 | 19.29 | 4,801,776 | -0.24(-1.22%) |
May 13, 2011 | 19.83 | 19.88 | 19.28 | 19.53 | 5,834,910 | -0.25(-1.25%) |
May 12, 2011 | 19.26 | 19.94 | 18.88 | 19.78 | 7,251,873 | +0.40(+2.06%) |
May 11, 2011 | 20.12 | 20.16 | 19.00 | 19.38 | 6,364,488 | -0.84(-4.14%) |
May 10, 2011 | 20.30 | 20.38 | 20.03 | 20.21 | 3,346,052 | -0.04(-0.19%) |
May 09, 2011 | 20.08 | 20.44 | 20.02 | 20.25 | 4,045,957 | +0.13(+0.66%) |
May 06, 2011 | 20.06 | 20.74 | 19.84 | 20.12 | 6,512,269 | +0.40(+2.02%) |
May 05, 2011 | 18.93 | 19.94 | 18.62 | 19.72 | 10,643,692 | -0.14(-0.72%) |
May 04, 2011 | 20.34 | 20.41 | 19.73 | 19.86 | 7,608,490 | -0.54(-2.66%) |
May 03, 2011 | 20.98 | 20.99 | 20.18 | 20.41 | 4,130,301 | -0.68(-3.20%) |
May 02, 2011 | 21.06 | 21.11 | 20.92 | 21.08 | 4,211,983 | -0.38(-1.77%) |
Apr 29, 2011 | 20.75 | 21.58 | 20.71 | 21.46 | 6,725,415 | +0.75(+3.63%) |
Apr 28, 2011 | 20.80 | 20.99 | 20.41 | 20.71 | 12,003,543 | -0.26(-1.22%) |
Apr 27, 2011 | 21.46 | 21.49 | 20.56 | 20.97 | 7,334,098 | -0.41(-1.91%) |
Apr 26, 2011 | 21.65 | 21.70 | 21.27 | 21.38 | 4,664,600 | -0.10(-0.49%) |
Apr 25, 2011 | 21.71 | 21.79 | 21.37 | 21.48 | 3,358,759 | -0.26(-1.18%) |
Apr 21, 2011 | 22.25 | 22.36 | 21.69 | 21.74 | 3,302,238 | -0.48(-2.14%) |
Apr 20, 2011 | 21.96 | 22.38 | 21.82 | 22.21 | 4,975,161 | +0.64(+2.95%) |
Apr 19, 2011 | 20.96 | 21.62 | 20.93 | 21.57 | 5,235,693 | +0.62(+2.95%) |
Apr 18, 2011 | 21.00 | 21.03 | 20.46 | 20.96 | 4,810,888 | -0.32(-1.52%) |
Apr 15, 2011 | 21.51 | 21.54 | 21.02 | 21.28 | 4,542,321 | +0.03(+0.13%) |
Apr 14, 2011 | 21.05 | 21.28 | 20.77 | 21.25 | 5,334,250 | -0.04(-0.18%) |
Apr 13, 2011 | 21.51 | 21.83 | 21.05 | 21.29 | 4,566,794 | -0.03(-0.13%) |
Apr 12, 2011 | 21.93 | 21.97 | 21.02 | 21.32 | 5,833,781 | -0.86(-3.86%) |
Apr 11, 2011 | 23.38 | 23.41 | 22.03 | 22.17 | 5,606,091 | -1.16(-4.97%) |
Apr 08, 2011 | 23.55 | 23.82 | 23.12 | 23.33 | 4,142,332 | -0.08(-0.33%) |
Apr 07, 2011 | 23.06 | 23.51 | 22.94 | 23.41 | 4,069,941 | +0.27(+1.15%) |
Apr 06, 2011 | 24.13 | 24.75 | 23.08 | 23.14 | 6,191,759 | -0.49(-2.09%) |
Apr 05, 2011 | 23.34 | 23.77 | 23.28 | 23.64 | 4,162,985 | +0.29(+1.22%) |
Apr 04, 2011 | 23.26 | 23.49 | 23.17 | 23.35 | 2,143,904 | +0.14(+0.61%) |