Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 20.76 | 21.16 | 20.96 | 21.16 | 16,729,279 | +0.39(+1.89%) |
Jun 29, 2011 | 20.55 | 20.81 | 20.43 | 20.76 | 12,460,435 | +0.34(+1.66%) |
Jun 28, 2011 | 20.34 | 20.51 | 20.30 | 20.43 | 11,248,458 | +0.24(+1.21%) |
Jun 27, 2011 | 19.97 | 20.30 | 19.93 | 20.18 | 11,462,417 | +0.17(+0.83%) |
Jun 24, 2011 | 20.20 | 20.24 | 19.98 | 20.01 | 18,187,804 | -0.32(-1.60%) |
Jun 23, 2011 | 20.10 | 20.36 | 19.93 | 20.34 | 29,118,914 | -0.25(-1.23%) |
Jun 22, 2011 | 20.52 | 20.73 | 20.50 | 20.59 | 17,344,130 | -0.14(-0.67%) |
Jun 21, 2011 | 20.54 | 20.78 | 20.48 | 20.73 | 16,308,008 | +0.75(+3.73%) |
Jun 20, 2011 | 19.94 | 20.06 | 19.93 | 19.99 | 11,912,651 | -0.15(-0.76%) |
Jun 17, 2011 | 20.11 | 20.16 | 19.96 | 20.14 | 15,476,045 | +0.17(+0.86%) |
Jun 16, 2011 | 19.81 | 20.15 | 19.71 | 19.97 | 21,656,982 | -0.07(-0.36%) |
Jun 15, 2011 | 20.40 | 20.47 | 20.00 | 20.04 | 18,260,456 | -0.73(-3.50%) |
Jun 14, 2011 | 20.74 | 20.82 | 20.66 | 20.76 | 11,643,209 | +0.37(+1.83%) |
Jun 13, 2011 | 20.56 | 20.62 | 20.23 | 20.39 | 11,799,480 | -0.19(-0.91%) |
Jun 10, 2011 | 20.95 | 20.96 | 20.48 | 20.58 | 13,132,163 | -0.55(-2.62%) |
Jun 09, 2011 | 20.93 | 21.20 | 20.89 | 21.13 | 8,349,792 | +0.36(+1.72%) |
Jun 08, 2011 | 20.86 | 21.01 | 20.75 | 20.77 | 12,497,392 | -0.24(-1.16%) |
Jun 07, 2011 | 21.22 | 21.26 | 21.02 | 21.02 | 12,810,320 | +0.03(+0.14%) |
Jun 06, 2011 | 21.38 | 21.45 | 20.93 | 20.99 | 14,181,522 | -0.33(-1.55%) |
Jun 03, 2011 | 21.06 | 21.50 | 21.04 | 21.32 | 10,030,236 | +0.12(+0.59%) |
May 24, 2011 | 21.14 | 21.39 | 21.07 | 21.19 | 15,023,554 | +0.16(+0.77%) |
May 23, 2011 | 21.09 | 21.12 | 20.85 | 21.03 | 16,471,793 | -0.46(-2.16%) |
May 20, 2011 | 21.40 | 21.54 | 21.14 | 21.49 | 27,561,148 | +0.53(+2.53%) |
May 19, 2011 | 20.96 | 21.05 | 20.80 | 20.96 | 16,051,561 | +0.30(+1.43%) |
May 18, 2011 | 20.43 | 20.70 | 20.36 | 20.67 | 12,743,072 | +0.22(+1.10%) |
May 17, 2011 | 20.44 | 20.52 | 20.22 | 20.44 | 15,160,179 | +0.16(+0.80%) |
May 16, 2011 | 20.42 | 20.59 | 20.19 | 20.28 | 24,169,766 | -0.22(-1.09%) |
May 13, 2011 | 20.75 | 20.83 | 20.42 | 20.51 | 18,623,784 | -0.31(-1.49%) |
May 12, 2011 | 20.72 | 20.95 | 20.54 | 20.82 | 15,537,965 | -0.18(-0.86%) |
May 11, 2011 | 21.36 | 21.36 | 20.90 | 21.00 | 13,272,544 | -0.29(-1.35%) |
May 10, 2011 | 21.12 | 21.29 | 21.06 | 21.28 | 12,472,624 | +0.05(+0.24%) |
May 09, 2011 | 21.07 | 21.29 | 20.99 | 21.23 | 15,646,144 | +0.28(+1.33%) |
May 06, 2011 | 20.59 | 21.31 | 20.59 | 20.95 | 35,928,092 | +0.38(+1.84%) |
May 05, 2011 | 20.82 | 20.90 | 20.47 | 20.57 | 23,356,798 | -0.43(-2.03%) |
May 04, 2011 | 21.28 | 21.29 | 20.96 | 21.00 | 22,358,694 | -0.20(-0.94%) |
May 03, 2011 | 21.52 | 21.58 | 21.03 | 21.20 | 25,762,190 | -0.53(-2.44%) |
May 02, 2011 | 21.70 | 21.76 | 21.66 | 21.73 | 12,031,284 | -0.10(-0.48%) |
Apr 29, 2011 | 21.89 | 21.96 | 21.78 | 21.83 | 14,524,966 | -0.07(-0.30%) |
Apr 28, 2011 | 21.82 | 22.00 | 21.77 | 21.90 | 15,289,620 | -0.12(-0.54%) |
Apr 27, 2011 | 22.16 | 22.17 | 21.74 | 22.02 | 26,028,914 | +0.10(+0.45%) |
Apr 26, 2011 | 21.74 | 21.94 | 21.71 | 21.92 | 16,668,184 | +0.16(+0.74%) |
Apr 25, 2011 | 21.75 | 21.84 | 21.65 | 21.76 | 18,235,286 | -0.02(-0.11%) |
Apr 21, 2011 | 21.96 | 21.96 | 21.71 | 21.78 | 15,315,317 | +0.06(+0.26%) |
Apr 20, 2011 | 21.79 | 21.83 | 21.66 | 21.72 | 19,901,186 | +0.58(+2.75%) |
Apr 19, 2011 | 21.05 | 21.20 | 21.03 | 21.14 | 11,174,161 | +0.10(+0.47%) |
Apr 18, 2011 | 20.95 | 21.12 | 20.84 | 21.04 | 16,770,780 | -0.23(-1.09%) |
Apr 15, 2011 | 21.28 | 21.35 | 21.14 | 21.28 | 19,548,108 | -0.27(-1.27%) |
Apr 14, 2011 | 21.43 | 21.63 | 21.41 | 21.55 | 19,746,542 | +0.07(+0.31%) |
Apr 13, 2011 | 21.73 | 21.77 | 21.44 | 21.48 | 14,786,825 | +0.05(+0.22%) |
Apr 12, 2011 | 21.80 | 21.83 | 21.35 | 21.44 | 19,104,218 | -0.65(-2.94%) |
Apr 11, 2011 | 22.18 | 22.33 | 22.04 | 22.08 | 14,160,785 | -0.03(-0.15%) |
Apr 08, 2011 | 22.44 | 22.45 | 22.11 | 22.12 | 18,792,246 | -0.10(-0.45%) |
Apr 07, 2011 | 22.14 | 22.23 | 22.02 | 22.22 | 12,513,374 | +0.04(+0.19%) |
Apr 06, 2011 | 22.01 | 22.23 | 21.96 | 22.17 | 16,128,853 | +0.06(+0.28%) |
Apr 05, 2011 | 21.96 | 22.26 | 21.94 | 22.11 | 18,366,152 | +0.40(+1.83%) |
Apr 04, 2011 | 21.85 | 21.86 | 21.59 | 21.72 | 14,814,295 | +0.11(+0.50%) |