Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.20 | 19.68 | 19.10 | 19.41 | 3,932,128 | +0.30(+1.59%) |
Jun 29, 2011 | 19.93 | 20.10 | 18.89 | 19.10 | 6,383,740 | -0.79(-3.99%) |
Jun 28, 2011 | 19.39 | 20.06 | 19.34 | 19.90 | 3,640,464 | +0.54(+2.79%) |
Jun 27, 2011 | 19.20 | 19.74 | 18.98 | 19.36 | 2,915,150 | +0.04(+0.22%) |
Jun 24, 2011 | 19.68 | 19.98 | 19.26 | 19.32 | 3,586,809 | -0.35(-1.76%) |
Jun 23, 2011 | 18.61 | 19.70 | 18.43 | 19.66 | 6,652,977 | +0.75(+3.97%) |
Jun 22, 2011 | 18.92 | 19.22 | 18.70 | 18.91 | 3,253,456 | -0.12(-0.62%) |
Jun 21, 2011 | 18.40 | 19.51 | 18.08 | 19.03 | 6,654,035 | +0.70(+3.82%) |
Jun 20, 2011 | 18.59 | 19.07 | 18.15 | 18.33 | 15,402,165 | -1.23(-6.30%) |
Jun 17, 2011 | 20.21 | 20.35 | 19.45 | 19.56 | 4,017,196 | -0.30(-1.49%) |
Jun 16, 2011 | 20.38 | 20.47 | 19.61 | 19.86 | 3,212,318 | -0.52(-2.53%) |
Jun 15, 2011 | 20.67 | 20.83 | 20.34 | 20.37 | 3,552,537 | -0.67(-3.17%) |
Jun 14, 2011 | 20.22 | 21.27 | 20.19 | 21.04 | 6,926,547 | +1.18(+5.93%) |
Jun 13, 2011 | 20.57 | 20.73 | 19.73 | 19.86 | 3,692,431 | -0.68(-3.31%) |
Jun 10, 2011 | 20.92 | 20.98 | 20.19 | 20.54 | 4,688,192 | -0.52(-2.49%) |
Jun 09, 2011 | 20.79 | 21.55 | 20.52 | 21.06 | 7,163,718 | +0.44(+2.13%) |
Jun 08, 2011 | 20.98 | 21.01 | 20.35 | 20.62 | 6,439,567 | -0.56(-2.63%) |
Jun 07, 2011 | 20.36 | 21.87 | 20.27 | 21.18 | 14,932,666 | +1.52(+7.74%) |
Jun 06, 2011 | 19.82 | 20.02 | 19.43 | 19.66 | 5,648,176 | +0.18(+0.95%) |
Jun 03, 2011 | 20.53 | 20.67 | 19.48 | 19.48 | 11,236,814 | -2.92(-13.05%) |
May 24, 2011 | 22.71 | 22.85 | 22.26 | 22.40 | 2,782,433 | -0.09(-0.41%) |
May 23, 2011 | 22.52 | 22.74 | 22.18 | 22.49 | 3,191,742 | -0.57(-2.49%) |
May 20, 2011 | 23.34 | 23.43 | 22.88 | 23.07 | 2,552,651 | -0.17(-0.73%) |
May 19, 2011 | 23.57 | 23.57 | 23.07 | 23.23 | 2,991,048 | -0.20(-0.86%) |
May 18, 2011 | 23.37 | 23.59 | 22.73 | 23.44 | 5,630,174 | +0.94(+4.17%) |
May 17, 2011 | 23.01 | 23.01 | 22.26 | 22.50 | 5,600,965 | -0.51(-2.20%) |
May 16, 2011 | 23.83 | 23.94 | 22.94 | 23.01 | 4,722,825 | -0.93(-3.88%) |
May 13, 2011 | 24.16 | 24.37 | 23.80 | 23.94 | 3,867,913 | -0.19(-0.81%) |
May 12, 2011 | 24.05 | 24.61 | 23.89 | 24.13 | 5,480,449 | -0.17(-0.70%) |
May 11, 2011 | 25.20 | 25.27 | 24.02 | 24.30 | 4,743,167 | -0.99(-3.91%) |
May 10, 2011 | 25.19 | 25.60 | 24.92 | 25.29 | 3,732,370 | +0.24(+0.94%) |
May 09, 2011 | 24.95 | 25.51 | 24.77 | 25.05 | 3,705,898 | +0.04(+0.17%) |
May 06, 2011 | 25.48 | 25.58 | 24.86 | 25.01 | 3,773,560 | -0.18(-0.70%) |
May 05, 2011 | 24.63 | 25.81 | 24.28 | 25.19 | 4,950,262 | +0.27(+1.08%) |
May 04, 2011 | 25.14 | 25.64 | 24.67 | 24.92 | 3,848,367 | -0.27(-1.07%) |
May 03, 2011 | 25.77 | 25.79 | 24.98 | 25.19 | 4,170,789 | -0.64(-2.49%) |
May 02, 2011 | 25.82 | 26.77 | 25.76 | 25.83 | 5,543,735 | -0.74(-2.80%) |
Apr 29, 2011 | 26.51 | 26.98 | 25.08 | 26.57 | 14,187,513 | +3.34(+14.36%) |
Apr 28, 2011 | 23.23 | 23.80 | 23.12 | 23.23 | 6,059,565 | -0.01(-0.04%) |
Apr 27, 2011 | 23.68 | 23.71 | 22.89 | 23.24 | 5,978,002 | -0.65(-2.72%) |
Apr 26, 2011 | 23.91 | 23.95 | 23.57 | 23.89 | 3,030,805 | +0.06(+0.25%) |
Apr 25, 2011 | 23.98 | 24.00 | 23.51 | 23.83 | 3,871,967 | +0.03(+0.11%) |
Apr 21, 2011 | 24.29 | 24.41 | 23.72 | 23.81 | 5,713,148 | +0.23(+0.97%) |
Apr 20, 2011 | 23.25 | 23.62 | 23.11 | 23.58 | 6,778,225 | +0.89(+3.91%) |
Apr 19, 2011 | 22.09 | 22.85 | 22.02 | 22.69 | 7,647,326 | +0.69(+3.15%) |
Apr 18, 2011 | 21.84 | 22.18 | 21.50 | 22.00 | 5,574,383 | -0.23(-1.03%) |
Apr 15, 2011 | 22.15 | 22.38 | 21.90 | 22.23 | 3,998,431 | -0.07(-0.30%) |
Apr 14, 2011 | 22.40 | 22.42 | 21.85 | 22.30 | 4,928,238 | -0.21(-0.94%) |
Apr 13, 2011 | 22.53 | 22.69 | 22.06 | 22.51 | 6,257,401 | +0.24(+1.10%) |
Apr 12, 2011 | 22.48 | 22.51 | 21.87 | 22.26 | 10,447,357 | -0.65(-2.84%) |
Apr 11, 2011 | 23.34 | 23.49 | 22.75 | 22.91 | 7,359,448 | -0.35(-1.52%) |
Apr 08, 2011 | 23.51 | 23.78 | 23.07 | 23.27 | 6,952,443 | -0.16(-0.68%) |
Apr 07, 2011 | 24.08 | 24.09 | 22.99 | 23.43 | 15,060,270 | -0.84(-3.45%) |
Apr 06, 2011 | 26.33 | 26.39 | 23.24 | 24.27 | 23,032,490 | -1.82(-6.96%) |
Apr 05, 2011 | 25.93 | 26.50 | 25.55 | 26.08 | 4,347,804 | +0.08(+0.29%) |
Apr 04, 2011 | 26.51 | 26.77 | 25.64 | 26.01 | 5,420,165 | -0.56(-2.10%) |