Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 22.27 | 22.65 | 22.24 | 22.61 | 5,097,116 | +0.51(+2.32%) |
Jun 29, 2011 | 22.04 | 22.16 | 21.94 | 22.10 | 3,815,695 | +0.34(+1.55%) |
Jun 28, 2011 | 21.60 | 21.84 | 21.56 | 21.76 | 3,967,052 | +0.56(+2.66%) |
Jun 27, 2011 | 20.95 | 21.26 | 20.93 | 21.20 | 3,902,398 | +0.28(+1.32%) |
Jun 24, 2011 | 21.22 | 21.22 | 20.85 | 20.93 | 3,108,881 | -0.29(-1.35%) |
Jun 23, 2011 | 20.87 | 21.22 | 20.70 | 21.21 | 7,196,743 | -0.11(-0.50%) |
Jun 22, 2011 | 21.38 | 21.55 | 21.31 | 21.32 | 4,956,572 | +0.05(+0.24%) |
Jun 21, 2011 | 21.16 | 21.36 | 21.09 | 21.27 | 3,127,430 | +0.26(+1.23%) |
Jun 20, 2011 | 21.04 | 21.08 | 20.97 | 21.01 | 3,506,986 | -0.01(-0.03%) |
Jun 17, 2011 | 21.09 | 21.19 | 20.95 | 21.02 | 7,545,759 | +0.43(+2.08%) |
Jun 16, 2011 | 20.50 | 20.70 | 20.47 | 20.59 | 8,753,405 | -0.08(-0.41%) |
Jun 15, 2011 | 20.96 | 21.03 | 20.53 | 20.67 | 15,644,424 | -0.94(-4.35%) |
Jun 14, 2011 | 21.40 | 21.72 | 21.39 | 21.61 | 5,122,009 | +0.50(+2.35%) |
Jun 13, 2011 | 21.07 | 21.22 | 21.02 | 21.12 | 3,433,832 | +0.25(+1.21%) |
Jun 10, 2011 | 21.18 | 21.20 | 20.77 | 20.86 | 6,908,174 | -0.53(-2.47%) |
Jun 09, 2011 | 21.43 | 21.61 | 21.35 | 21.39 | 4,462,698 | -0.06(-0.26%) |
Jun 08, 2011 | 21.65 | 21.67 | 21.39 | 21.45 | 5,428,476 | -0.11(-0.52%) |
Jun 07, 2011 | 21.76 | 21.76 | 21.55 | 21.56 | 3,056,074 | +0.16(+0.74%) |
Jun 06, 2011 | 21.56 | 21.63 | 21.38 | 21.40 | 2,710,811 | -0.20(-0.91%) |
Jun 03, 2011 | 21.36 | 21.71 | 21.32 | 21.60 | 4,236,801 | +0.15(+0.71%) |
May 24, 2011 | 21.41 | 21.57 | 21.38 | 21.45 | 2,960,706 | +0.26(+1.22%) |
May 23, 2011 | 21.09 | 21.29 | 21.09 | 21.19 | 8,967,744 | -0.37(-1.70%) |
May 20, 2011 | 21.83 | 21.89 | 21.53 | 21.56 | 5,326,316 | -0.53(-2.40%) |
May 19, 2011 | 21.88 | 22.11 | 21.86 | 22.09 | 5,976,226 | +0.36(+1.66%) |
May 18, 2011 | 21.32 | 21.83 | 21.26 | 21.73 | 8,984,981 | +0.37(+1.74%) |
May 17, 2011 | 21.20 | 21.36 | 21.06 | 21.35 | 5,277,282 | -0.12(-0.55%) |
May 16, 2011 | 21.46 | 21.63 | 21.36 | 21.47 | 10,564,626 | +0.02(+0.10%) |
May 13, 2011 | 21.57 | 21.60 | 21.23 | 21.45 | 7,852,638 | -0.10(-0.44%) |
May 12, 2011 | 21.25 | 21.65 | 21.15 | 21.55 | 7,941,859 | +0.08(+0.37%) |
May 11, 2011 | 21.39 | 21.52 | 21.33 | 21.47 | 9,393,653 | +0.23(+1.07%) |
May 10, 2011 | 21.33 | 21.33 | 21.19 | 21.24 | 4,091,790 | -0.10(-0.48%) |
May 09, 2011 | 21.23 | 21.37 | 21.11 | 21.34 | 4,788,819 | +0.06(+0.30%) |
May 06, 2011 | 21.47 | 21.52 | 21.19 | 21.28 | 7,459,913 | +0.13(+0.64%) |
May 05, 2011 | 21.27 | 21.36 | 21.10 | 21.14 | 8,519,297 | -0.68(-3.13%) |
May 04, 2011 | 21.86 | 21.92 | 21.60 | 21.83 | 6,610,178 | +0.29(+1.32%) |
May 03, 2011 | 21.38 | 21.63 | 21.38 | 21.54 | 4,652,111 | +0.08(+0.38%) |
May 02, 2011 | 21.46 | 21.47 | 21.42 | 21.46 | 3,706,944 | +0.20(+0.96%) |
Apr 29, 2011 | 21.36 | 21.42 | 21.23 | 21.26 | 2,909,494 | -0.02(-0.08%) |
Apr 28, 2011 | 21.06 | 21.29 | 21.06 | 21.27 | 3,109,863 | +0.13(+0.64%) |
Apr 27, 2011 | 20.98 | 21.16 | 20.87 | 21.14 | 5,015,494 | +0.22(+1.05%) |
Apr 26, 2011 | 20.78 | 20.94 | 20.73 | 20.92 | 3,984,676 | +0.28(+1.35%) |
Apr 25, 2011 | 20.64 | 20.70 | 20.47 | 20.64 | 4,253,171 | +0.19(+0.92%) |
Apr 21, 2011 | 20.64 | 20.69 | 20.41 | 20.45 | 4,617,573 | -0.02(-0.11%) |
Apr 20, 2011 | 20.41 | 20.50 | 20.36 | 20.47 | 6,577,095 | +0.60(+3.03%) |
Apr 19, 2011 | 19.70 | 19.90 | 19.64 | 19.87 | 6,225,242 | +0.18(+0.93%) |
Apr 18, 2011 | 19.51 | 19.74 | 19.33 | 19.68 | 9,109,605 | -0.49(-2.45%) |
Apr 15, 2011 | 20.10 | 20.24 | 20.01 | 20.18 | 4,139,804 | +0.16(+0.78%) |
Apr 14, 2011 | 19.75 | 20.12 | 19.72 | 20.02 | 5,721,111 | +0.08(+0.38%) |
Apr 13, 2011 | 20.07 | 20.12 | 19.94 | 19.95 | 4,230,373 | +0.02(+0.11%) |
Apr 12, 2011 | 20.00 | 20.09 | 19.89 | 19.93 | 11,237,715 | -0.04(-0.19%) |
Apr 11, 2011 | 19.88 | 20.11 | 19.88 | 19.96 | 7,549,851 | +0.36(+1.81%) |
Apr 08, 2011 | 19.66 | 19.67 | 19.52 | 19.61 | 3,526,769 | +0.17(+0.86%) |
Apr 07, 2011 | 19.37 | 19.58 | 19.36 | 19.44 | 4,555,084 | -0.10(-0.52%) |
Apr 06, 2011 | 19.41 | 19.62 | 19.39 | 19.55 | 3,619,970 | +0.16(+0.80%) |
Apr 05, 2011 | 19.13 | 19.41 | 19.10 | 19.39 | 14,258,477 | +0.15(+0.78%) |
Apr 04, 2011 | 19.28 | 19.31 | 19.14 | 19.24 | 2,550,836 | +0.05(+0.25%) |