Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.10 | 19.29 | 19.03 | 19.21 | 1,498,099 | +0.12(+0.63%) |
Jun 29, 2011 | 18.95 | 19.11 | 18.80 | 19.09 | 2,643,543 | +0.21(+1.12%) |
Jun 28, 2011 | 18.87 | 18.90 | 18.66 | 18.88 | 2,703,439 | +0.10(+0.52%) |
Jun 27, 2011 | 18.55 | 18.95 | 18.55 | 18.78 | 2,463,918 | +0.22(+1.18%) |
Jun 24, 2011 | 18.67 | 18.76 | 18.49 | 18.56 | 2,518,883 | -0.06(-0.32%) |
Jun 23, 2011 | 18.67 | 18.70 | 18.32 | 18.62 | 3,728,067 | -0.28(-1.48%) |
Jun 22, 2011 | 19.01 | 19.13 | 18.88 | 18.90 | 3,519,184 | -0.17(-0.91%) |
Jun 21, 2011 | 19.01 | 19.10 | 18.89 | 19.07 | 4,203,201 | +0.14(+0.76%) |
Jun 20, 2011 | 18.95 | 18.97 | 18.89 | 18.93 | 3,382,549 | +0.05(+0.28%) |
Jun 17, 2011 | 18.66 | 19.03 | 18.65 | 18.88 | 7,870,891 | +0.31(+1.70%) |
Jun 16, 2011 | 18.32 | 18.59 | 18.23 | 18.56 | 2,876,350 | +0.26(+1.44%) |
Jun 15, 2011 | 18.40 | 18.47 | 18.20 | 18.30 | 3,154,605 | -0.26(-1.42%) |
Jun 14, 2011 | 18.36 | 18.68 | 18.36 | 18.56 | 2,633,050 | +0.32(+1.77%) |
Jun 13, 2011 | 18.16 | 18.34 | 18.04 | 18.24 | 1,911,530 | +0.09(+0.50%) |
Jun 10, 2011 | 18.27 | 18.34 | 17.92 | 18.15 | 3,739,072 | -0.18(-0.98%) |
Jun 09, 2011 | 18.39 | 18.42 | 18.23 | 18.33 | 2,334,891 | +0.01(+0.04%) |
Jun 08, 2011 | 18.40 | 18.53 | 18.31 | 18.32 | 4,903,469 | -0.11(-0.57%) |
Jun 07, 2011 | 18.55 | 18.63 | 18.43 | 18.43 | 2,334,354 | +0.02(+0.12%) |
Jun 06, 2011 | 18.48 | 18.52 | 18.27 | 18.40 | 6,957,964 | -0.09(-0.49%) |
Jun 03, 2011 | 18.60 | 18.74 | 18.49 | 18.49 | 5,153,058 | -0.50(-2.65%) |
May 24, 2011 | 19.12 | 19.13 | 18.89 | 19.00 | 3,852,099 | -0.03(-0.16%) |
May 23, 2011 | 19.16 | 19.27 | 19.03 | 19.03 | 2,966,771 | -0.32(-1.63%) |
May 20, 2011 | 19.54 | 19.65 | 19.34 | 19.34 | 2,616,579 | -0.26(-1.30%) |
May 19, 2011 | 19.59 | 19.64 | 19.43 | 19.60 | 1,740,211 | +0.05(+0.27%) |
May 18, 2011 | 19.47 | 19.55 | 19.36 | 19.55 | 1,206,456 | +0.08(+0.39%) |
May 17, 2011 | 19.18 | 19.51 | 19.13 | 19.47 | 2,578,002 | +0.22(+1.13%) |
May 16, 2011 | 19.29 | 19.43 | 19.22 | 19.25 | 3,558,956 | -0.06(-0.31%) |
May 13, 2011 | 19.73 | 19.76 | 19.31 | 19.31 | 2,340,999 | -0.43(-2.17%) |
May 12, 2011 | 19.52 | 19.76 | 19.40 | 19.74 | 2,045,603 | +0.14(+0.73%) |
May 11, 2011 | 19.72 | 19.78 | 19.56 | 19.60 | 2,025,168 | -0.23(-1.18%) |
May 10, 2011 | 19.59 | 19.83 | 19.59 | 19.83 | 1,396,796 | +0.29(+1.46%) |
May 09, 2011 | 19.55 | 19.60 | 19.39 | 19.55 | 1,290,005 | +0.01(+0.04%) |
May 06, 2011 | 19.92 | 19.92 | 19.54 | 19.54 | 3,868,715 | -0.15(-0.76%) |
May 05, 2011 | 19.76 | 19.90 | 19.59 | 19.69 | 2,054,281 | -0.17(-0.83%) |
May 04, 2011 | 20.01 | 20.01 | 19.76 | 19.86 | 4,557,949 | -0.14(-0.71%) |
May 03, 2011 | 19.96 | 20.09 | 19.81 | 20.00 | 3,196,262 | +0.08(+0.42%) |
May 02, 2011 | 19.95 | 19.97 | 19.92 | 19.92 | 3,022,786 | -0.19(-0.93%) |
Apr 29, 2011 | 20.21 | 20.24 | 20.05 | 20.10 | 1,825,612 | -0.12(-0.59%) |
Apr 28, 2011 | 20.10 | 20.24 | 20.08 | 20.22 | 1,142,574 | +0.09(+0.45%) |
Apr 27, 2011 | 19.95 | 20.16 | 19.90 | 20.13 | 2,387,324 | +0.22(+1.09%) |
Apr 26, 2011 | 19.67 | 19.99 | 19.67 | 19.92 | 2,720,486 | +0.26(+1.34%) |
Apr 25, 2011 | 19.65 | 19.81 | 19.61 | 19.65 | 3,334,441 | +0.09(+0.46%) |
Apr 21, 2011 | 19.58 | 19.62 | 19.34 | 19.56 | 5,356,391 | +0.10(+0.50%) |
Apr 20, 2011 | 19.62 | 19.71 | 19.37 | 19.46 | 1,774,156 | +0.06(+0.31%) |
Apr 19, 2011 | 19.74 | 19.77 | 19.40 | 19.40 | 1,491,305 | -0.20(-1.00%) |
Apr 18, 2011 | 19.65 | 19.82 | 19.55 | 19.60 | 2,662,190 | -0.29(-1.47%) |
Apr 15, 2011 | 19.78 | 19.92 | 19.67 | 19.89 | 1,203,712 | +0.14(+0.72%) |
Apr 14, 2011 | 19.64 | 19.76 | 19.50 | 19.75 | 2,400,066 | +0.06(+0.31%) |
Apr 13, 2011 | 20.12 | 20.19 | 19.64 | 19.69 | 1,401,343 | -0.28(-1.39%) |
Apr 12, 2011 | 20.01 | 20.11 | 19.96 | 19.97 | 1,318,330 | -0.11(-0.56%) |
Apr 11, 2011 | 20.19 | 20.22 | 20.04 | 20.08 | 1,581,222 | -0.04(-0.19%) |
Apr 08, 2011 | 20.50 | 20.55 | 20.10 | 20.12 | 1,827,049 | -0.35(-1.69%) |
Apr 07, 2011 | 20.55 | 20.64 | 20.38 | 20.46 | 1,722,884 | -0.11(-0.51%) |
Apr 06, 2011 | 20.26 | 20.57 | 20.24 | 20.57 | 2,286,166 | +0.41(+2.01%) |
Apr 05, 2011 | 20.28 | 20.35 | 20.15 | 20.16 | 2,150,622 | -0.16(-0.78%) |
Apr 04, 2011 | 20.24 | 20.37 | 20.24 | 20.32 | 729,467 | +0.08(+0.41%) |