Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 20.84 | 20.99 | 20.66 | 20.67 | 8,072,774 | -0.07(-0.35%) |
Jun 29, 2011 | 21.00 | 21.09 | 20.66 | 20.75 | 8,467,411 | -0.16(-0.78%) |
Jun 28, 2011 | 20.60 | 20.97 | 20.54 | 20.91 | 9,535,336 | +0.39(+1.92%) |
Jun 27, 2011 | 21.15 | 21.26 | 20.46 | 20.52 | 12,670,534 | -0.76(-3.57%) |
Jun 24, 2011 | 21.09 | 21.28 | 20.84 | 21.28 | 20,449,788 | +0.24(+1.12%) |
Jun 23, 2011 | 20.49 | 21.07 | 20.39 | 21.04 | 11,438,980 | +0.23(+1.10%) |
Jun 22, 2011 | 21.15 | 21.27 | 20.81 | 20.81 | 9,270,808 | -0.40(-1.88%) |
Jun 21, 2011 | 21.51 | 21.52 | 20.92 | 21.21 | 19,994,938 | +0.55(+2.66%) |
Jun 20, 2011 | 20.55 | 20.67 | 20.52 | 20.66 | 10,928,985 | +0.35(+1.71%) |
Jun 17, 2011 | 19.94 | 20.37 | 19.82 | 20.31 | 15,561,483 | +0.66(+3.33%) |
Jun 16, 2011 | 19.88 | 20.15 | 19.44 | 19.66 | 13,482,111 | -0.26(-1.32%) |
Jun 15, 2011 | 19.58 | 20.39 | 19.54 | 19.92 | 18,482,120 | +0.18(+0.93%) |
Jun 14, 2011 | 20.38 | 20.52 | 19.23 | 19.74 | 47,419,252 | +0.86(+4.55%) |
Jun 13, 2011 | 18.67 | 19.15 | 18.67 | 18.88 | 15,259,323 | +0.26(+1.37%) |
Jun 10, 2011 | 18.94 | 19.06 | 18.55 | 18.62 | 9,450,684 | -0.35(-1.86%) |
Jun 09, 2011 | 18.81 | 19.21 | 18.74 | 18.98 | 7,531,610 | +0.20(+1.05%) |
Jun 08, 2011 | 18.88 | 19.02 | 18.58 | 18.78 | 11,538,283 | -0.17(-0.90%) |
Jun 07, 2011 | 19.52 | 19.52 | 18.77 | 18.95 | 17,727,894 | -0.62(-3.18%) |
Jun 06, 2011 | 20.09 | 20.22 | 19.57 | 19.57 | 9,724,364 | -0.49(-2.45%) |
Jun 03, 2011 | 19.73 | 20.50 | 19.67 | 20.07 | 11,618,221 | -0.74(-3.56%) |
May 24, 2011 | 20.72 | 20.95 | 20.58 | 20.81 | 6,787,537 | +0.16(+0.76%) |
May 23, 2011 | 20.39 | 20.78 | 20.31 | 20.65 | 6,313,738 | +0.12(+0.61%) |
May 20, 2011 | 20.82 | 20.82 | 20.45 | 20.52 | 7,377,775 | -0.31(-1.48%) |
May 19, 2011 | 21.11 | 21.14 | 20.71 | 20.83 | 6,716,728 | -0.28(-1.30%) |
May 18, 2011 | 20.94 | 21.12 | 20.85 | 21.11 | 5,729,344 | +0.17(+0.81%) |
May 17, 2011 | 20.96 | 21.22 | 20.80 | 20.94 | 9,137,056 | -0.11(-0.53%) |
May 16, 2011 | 21.13 | 21.22 | 21.01 | 21.05 | 6,687,294 | -0.12(-0.56%) |
May 13, 2011 | 20.88 | 21.17 | 20.86 | 21.17 | 12,740,368 | +0.41(+1.96%) |
May 12, 2011 | 19.85 | 20.82 | 19.77 | 20.76 | 11,136,082 | +0.83(+4.14%) |
May 11, 2011 | 19.94 | 20.10 | 19.80 | 19.93 | 7,903,467 | +0.03(+0.16%) |
May 10, 2011 | 20.00 | 20.13 | 19.85 | 19.90 | 7,928,949 | -0.01(-0.07%) |
May 09, 2011 | 20.25 | 20.31 | 19.81 | 19.91 | 8,441,697 | -0.39(-1.94%) |
May 06, 2011 | 20.47 | 20.56 | 20.14 | 20.31 | 12,413,791 | +0.06(+0.29%) |
May 05, 2011 | 20.39 | 20.56 | 20.17 | 20.25 | 7,369,341 | -0.26(-1.28%) |
May 04, 2011 | 20.57 | 20.60 | 20.31 | 20.51 | 5,860,029 | -0.07(-0.32%) |
May 03, 2011 | 20.49 | 20.74 | 20.37 | 20.58 | 8,441,099 | -0.03(-0.13%) |
May 02, 2011 | 20.55 | 20.61 | 20.51 | 20.60 | 13,747,575 | +0.15(+0.74%) |
Apr 29, 2011 | 20.24 | 20.52 | 20.08 | 20.45 | 10,116,364 | +0.25(+1.23%) |
Apr 28, 2011 | 20.12 | 20.27 | 19.98 | 20.20 | 7,780,015 | +0.09(+0.46%) |
Apr 27, 2011 | 20.10 | 20.27 | 19.98 | 20.11 | 7,491,637 | +0.00(+0.00%) |
Apr 26, 2011 | 19.89 | 20.24 | 19.78 | 20.11 | 9,424,032 | +0.33(+1.66%) |
Apr 25, 2011 | 19.62 | 19.79 | 19.51 | 19.78 | 7,460,778 | +0.05(+0.27%) |
Apr 21, 2011 | 19.93 | 20.01 | 19.61 | 19.73 | 11,029,483 | +0.01(+0.07%) |
Apr 20, 2011 | 19.55 | 19.79 | 19.46 | 19.72 | 9,736,075 | +0.33(+1.69%) |
Apr 19, 2011 | 19.14 | 19.44 | 19.10 | 19.39 | 8,303,521 | +0.25(+1.30%) |
Apr 18, 2011 | 18.67 | 19.18 | 18.58 | 19.14 | 12,216,866 | +0.24(+1.28%) |
Apr 15, 2011 | 19.24 | 19.40 | 18.81 | 18.90 | 17,317,712 | -0.40(-2.07%) |
Apr 14, 2011 | 20.03 | 20.15 | 19.24 | 19.30 | 21,740,634 | -0.52(-2.61%) |
Apr 13, 2011 | 20.07 | 20.20 | 19.51 | 19.82 | 13,876,184 | -0.09(-0.46%) |
Apr 12, 2011 | 19.80 | 20.12 | 19.69 | 19.91 | 12,824,213 | +0.02(+0.10%) |
Apr 11, 2011 | 19.69 | 19.96 | 19.48 | 19.89 | 18,153,438 | +0.53(+2.73%) |
Apr 08, 2011 | 19.52 | 19.67 | 19.15 | 19.36 | 13,015,304 | -0.19(-0.97%) |
Apr 07, 2011 | 19.52 | 19.99 | 19.46 | 19.55 | 19,466,146 | +0.16(+0.81%) |
Apr 06, 2011 | 18.83 | 19.52 | 18.77 | 19.39 | 19,187,962 | +0.72(+3.88%) |
Apr 05, 2011 | 18.31 | 18.87 | 18.31 | 18.67 | 13,445,769 | +0.32(+1.74%) |
Apr 04, 2011 | 18.69 | 18.75 | 18.35 | 18.35 | 13,750,162 | -0.32(-1.71%) |