Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 21.11 | 21.22 | 20.50 | 20.69 | 40,554,420 | -1.12(-5.14%) |
Jun 29, 2011 | 21.71 | 22.06 | 21.38 | 21.81 | 18,551,280 | +0.35(+1.62%) |
Jun 28, 2011 | 21.06 | 21.48 | 20.94 | 21.46 | 12,804,491 | +0.44(+2.08%) |
Jun 27, 2011 | 20.70 | 21.21 | 20.46 | 21.03 | 11,160,627 | +0.49(+2.37%) |
Jun 24, 2011 | 20.92 | 21.43 | 20.53 | 20.54 | 11,681,044 | -0.34(-1.62%) |
Jun 23, 2011 | 20.49 | 20.89 | 20.01 | 20.88 | 15,626,874 | +0.03(+0.15%) |
Jun 22, 2011 | 21.30 | 21.61 | 20.80 | 20.85 | 13,292,111 | -0.59(-2.75%) |
Jun 21, 2011 | 20.45 | 21.47 | 20.39 | 21.44 | 15,491,718 | +1.20(+5.92%) |
Jun 20, 2011 | 19.98 | 20.39 | 19.97 | 20.24 | 22,040,704 | +0.37(+1.84%) |
Jun 17, 2011 | 20.98 | 21.12 | 19.66 | 19.87 | 32,680,298 | -0.92(-4.45%) |
Jun 16, 2011 | 21.66 | 21.80 | 20.12 | 20.80 | 26,674,078 | -0.82(-3.79%) |
Jun 15, 2011 | 22.29 | 22.30 | 21.38 | 21.61 | 16,993,010 | -0.93(-4.15%) |
Jun 14, 2011 | 22.18 | 22.65 | 21.88 | 22.55 | 14,075,911 | +0.62(+2.84%) |
Jun 13, 2011 | 22.35 | 22.76 | 21.77 | 21.93 | 10,672,657 | -0.35(-1.59%) |
Jun 10, 2011 | 22.50 | 22.81 | 22.12 | 22.28 | 13,647,752 | -0.34(-1.49%) |
Jun 09, 2011 | 22.18 | 22.71 | 22.03 | 22.62 | 21,410,718 | +0.91(+4.20%) |
Jun 08, 2011 | 21.55 | 21.91 | 21.14 | 21.71 | 15,993,696 | +0.23(+1.05%) |
Jun 07, 2011 | 21.83 | 21.91 | 21.18 | 21.48 | 14,553,781 | -0.15(-0.70%) |
Jun 06, 2011 | 22.02 | 22.59 | 21.43 | 21.63 | 14,243,324 | -0.48(-2.19%) |
Jun 03, 2011 | 21.68 | 22.20 | 21.44 | 22.11 | 14,068,914 | +0.71(+3.32%) |
May 24, 2011 | 21.61 | 21.78 | 21.32 | 21.40 | 15,699,159 | -0.18(-0.81%) |
May 23, 2011 | 20.36 | 21.61 | 20.08 | 21.58 | 29,061,152 | +1.27(+6.25%) |
May 20, 2011 | 20.62 | 21.11 | 20.24 | 20.31 | 23,718,312 | -0.35(-1.68%) |
May 19, 2011 | 20.62 | 21.09 | 20.27 | 20.66 | 17,959,460 | +0.18(+0.88%) |
May 18, 2011 | 19.76 | 20.69 | 19.58 | 20.47 | 16,750,670 | +0.87(+4.42%) |
May 17, 2011 | 19.67 | 19.85 | 19.37 | 19.61 | 10,347,459 | -0.10(-0.53%) |
May 16, 2011 | 19.62 | 20.27 | 19.40 | 19.71 | 9,527,327 | +0.20(+1.03%) |
May 13, 2011 | 19.94 | 19.96 | 19.44 | 19.51 | 11,223,333 | -0.21(-1.08%) |
May 12, 2011 | 20.00 | 20.02 | 19.38 | 19.72 | 11,951,165 | -0.32(-1.57%) |
May 11, 2011 | 20.54 | 20.54 | 19.77 | 20.04 | 13,296,995 | -0.61(-2.95%) |
May 10, 2011 | 20.95 | 21.01 | 20.48 | 20.65 | 11,788,537 | -0.19(-0.93%) |
May 09, 2011 | 20.14 | 20.89 | 20.12 | 20.84 | 13,272,979 | +0.73(+3.61%) |
May 06, 2011 | 19.63 | 20.57 | 19.63 | 20.11 | 25,378,872 | +1.25(+6.63%) |
May 05, 2011 | 18.86 | 19.51 | 18.58 | 18.86 | 13,810,975 | -0.15(-0.81%) |
May 04, 2011 | 19.45 | 19.48 | 18.68 | 19.02 | 12,757,923 | -0.39(-1.99%) |
May 03, 2011 | 20.32 | 20.43 | 19.28 | 19.40 | 13,419,560 | -0.94(-4.63%) |
May 02, 2011 | 20.38 | 20.38 | 20.25 | 20.35 | 9,251,462 | -0.31(-1.51%) |
Apr 29, 2011 | 20.36 | 20.79 | 20.27 | 20.66 | 8,587,579 | +0.39(+1.90%) |
Apr 28, 2011 | 20.30 | 20.91 | 20.04 | 20.27 | 18,495,402 | -0.06(-0.29%) |
Apr 27, 2011 | 20.56 | 20.65 | 19.90 | 20.33 | 10,414,929 | -0.15(-0.73%) |
Apr 26, 2011 | 20.50 | 20.63 | 20.31 | 20.48 | 10,854,795 | +0.20(+1.01%) |
Apr 25, 2011 | 20.43 | 20.45 | 20.14 | 20.28 | 9,487,114 | +0.01(+0.07%) |
Apr 21, 2011 | 19.55 | 20.28 | 19.50 | 20.26 | 13,181,036 | +0.82(+4.22%) |
Apr 20, 2011 | 19.85 | 19.94 | 19.27 | 19.44 | 15,065,444 | -0.24(-1.24%) |
Apr 19, 2011 | 19.39 | 19.78 | 19.31 | 19.69 | 13,889,055 | +0.28(+1.45%) |
Apr 18, 2011 | 18.77 | 19.44 | 18.62 | 19.40 | 17,739,206 | +0.43(+2.29%) |
Apr 15, 2011 | 19.48 | 19.49 | 18.96 | 18.97 | 18,621,946 | -0.54(-2.78%) |
Apr 14, 2011 | 19.41 | 19.68 | 19.26 | 19.51 | 8,247,411 | -0.06(-0.30%) |
Apr 13, 2011 | 19.66 | 19.85 | 19.23 | 19.57 | 11,972,531 | +0.04(+0.20%) |
Apr 12, 2011 | 19.64 | 19.74 | 19.05 | 19.53 | 14,720,994 | -0.23(-1.19%) |
Apr 11, 2011 | 20.14 | 20.42 | 19.72 | 19.76 | 10,608,536 | -0.45(-2.24%) |
Apr 08, 2011 | 20.41 | 20.61 | 20.00 | 20.22 | 10,516,875 | -0.18(-0.87%) |
Apr 07, 2011 | 20.60 | 20.72 | 20.22 | 20.40 | 13,031,810 | -0.09(-0.43%) |
Apr 06, 2011 | 21.05 | 21.08 | 20.24 | 20.48 | 13,474,843 | -0.47(-2.25%) |
Apr 05, 2011 | 20.78 | 21.20 | 20.60 | 20.95 | 16,473,114 | +0.20(+0.96%) |
Apr 04, 2011 | 20.42 | 20.76 | 20.29 | 20.76 | 11,848,856 | +0.43(+2.10%) |