Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.30 | 19.67 | 19.15 | 19.42 | 1,535,685 | +0.23(+1.20%) |
Jun 29, 2011 | 19.20 | 19.37 | 19.10 | 19.19 | 1,390,998 | +0.04(+0.18%) |
Jun 28, 2011 | 18.97 | 19.18 | 18.85 | 19.16 | 1,222,248 | +0.21(+1.14%) |
Jun 27, 2011 | 18.71 | 19.12 | 18.30 | 18.94 | 1,488,434 | +0.24(+1.28%) |
Jun 24, 2011 | 18.96 | 19.10 | 18.48 | 18.70 | 7,817,372 | -0.25(-1.32%) |
Jun 23, 2011 | 19.07 | 19.15 | 18.62 | 18.95 | 1,891,387 | -0.29(-1.51%) |
Jun 22, 2011 | 19.34 | 19.73 | 19.20 | 19.24 | 1,902,654 | -0.12(-0.62%) |
Jun 21, 2011 | 18.67 | 19.39 | 18.64 | 19.36 | 1,975,882 | +0.77(+4.14%) |
Jun 20, 2011 | 18.65 | 18.67 | 18.27 | 18.59 | 1,191,215 | +0.11(+0.60%) |
Jun 17, 2011 | 18.71 | 18.82 | 18.35 | 18.48 | 1,829,154 | -0.13(-0.70%) |
Jun 16, 2011 | 18.55 | 18.82 | 18.43 | 18.61 | 2,126,013 | +0.03(+0.16%) |
Jun 15, 2011 | 18.61 | 18.95 | 18.40 | 18.58 | 2,925,685 | -0.22(-1.14%) |
Jun 14, 2011 | 18.67 | 18.94 | 18.54 | 18.80 | 2,219,012 | +0.26(+1.40%) |
Jun 13, 2011 | 19.16 | 19.28 | 18.45 | 18.54 | 3,522,056 | -0.66(-3.46%) |
Jun 10, 2011 | 19.54 | 19.65 | 19.16 | 19.20 | 1,976,413 | -0.43(-2.19%) |
Jun 09, 2011 | 19.48 | 19.77 | 19.34 | 19.63 | 1,424,898 | +0.13(+0.67%) |
Jun 08, 2011 | 19.40 | 19.65 | 19.25 | 19.50 | 1,654,257 | +0.04(+0.21%) |
Jun 07, 2011 | 19.52 | 19.85 | 19.46 | 19.46 | 1,389,857 | -0.09(-0.46%) |
Jun 06, 2011 | 19.66 | 19.81 | 19.43 | 19.55 | 1,832,461 | -0.20(-1.04%) |
Jun 03, 2011 | 19.85 | 20.09 | 19.73 | 19.75 | 2,495,098 | -0.14(-0.73%) |
May 24, 2011 | 19.91 | 19.97 | 19.78 | 19.90 | 2,118,266 | -0.02(-0.10%) |
May 23, 2011 | 19.93 | 20.01 | 19.60 | 19.92 | 1,452,366 | -0.14(-0.70%) |
May 20, 2011 | 20.33 | 20.35 | 19.97 | 20.06 | 1,309,442 | -0.29(-1.43%) |
May 19, 2011 | 20.46 | 20.68 | 20.11 | 20.35 | 1,855,234 | -0.13(-0.63%) |
May 18, 2011 | 19.26 | 20.49 | 19.24 | 20.48 | 4,384,217 | +1.39(+7.28%) |
May 17, 2011 | 19.72 | 19.84 | 19.07 | 19.09 | 2,450,635 | -0.69(-3.49%) |
May 16, 2011 | 19.98 | 20.00 | 19.60 | 19.78 | 2,205,841 | -0.27(-1.35%) |
May 13, 2011 | 20.38 | 20.38 | 19.99 | 20.05 | 1,206,373 | -0.26(-1.28%) |
May 12, 2011 | 20.41 | 20.46 | 20.25 | 20.31 | 1,443,540 | -0.19(-0.93%) |
May 11, 2011 | 20.44 | 20.61 | 20.36 | 20.50 | 1,529,770 | +0.06(+0.29%) |
May 10, 2011 | 20.37 | 20.59 | 20.26 | 20.44 | 1,584,388 | +0.08(+0.39%) |
May 09, 2011 | 20.44 | 20.56 | 20.25 | 20.36 | 1,277,094 | -0.13(-0.63%) |
May 06, 2011 | 20.50 | 20.86 | 19.98 | 20.49 | 5,125,513 | -0.82(-3.85%) |
May 05, 2011 | 21.31 | 21.69 | 21.20 | 21.31 | 1,862,523 | -0.12(-0.56%) |
May 04, 2011 | 21.50 | 21.57 | 21.32 | 21.43 | 1,607,766 | -0.09(-0.42%) |
May 03, 2011 | 21.61 | 21.69 | 21.28 | 21.52 | 1,217,906 | -0.17(-0.78%) |
May 02, 2011 | 21.82 | 21.92 | 21.51 | 21.69 | 1,947,795 | +0.15(+0.70%) |
Apr 29, 2011 | 20.76 | 21.63 | 20.60 | 21.54 | 3,077,356 | +0.93(+4.51%) |
Apr 28, 2011 | 20.78 | 20.84 | 20.58 | 20.61 | 1,384,414 | -0.22(-1.06%) |
Apr 27, 2011 | 20.89 | 20.94 | 20.44 | 20.83 | 2,363,581 | +0.05(+0.24%) |
Apr 26, 2011 | 21.03 | 21.05 | 20.76 | 20.78 | 2,721,252 | -0.13(-0.62%) |
Apr 25, 2011 | 20.92 | 21.00 | 20.62 | 20.91 | 904,800 | -0.16(-0.76%) |
Apr 21, 2011 | 21.25 | 21.36 | 21.02 | 21.07 | 932,630 | -0.20(-0.94%) |
Apr 20, 2011 | 21.29 | 21.53 | 21.12 | 21.27 | 1,172,621 | +0.22(+1.05%) |
Apr 19, 2011 | 20.84 | 21.22 | 20.82 | 21.05 | 1,397,004 | +0.19(+0.91%) |
Apr 18, 2011 | 20.45 | 20.98 | 20.31 | 20.86 | 1,683,649 | -0.02(-0.10%) |
Apr 15, 2011 | 21.18 | 21.18 | 20.70 | 20.88 | 1,760,299 | -0.25(-1.18%) |
Apr 14, 2011 | 20.59 | 21.26 | 20.51 | 21.13 | 3,467,367 | +0.68(+3.33%) |
Apr 13, 2011 | 20.34 | 20.56 | 20.20 | 20.45 | 2,716,137 | +0.16(+0.79%) |
Apr 12, 2011 | 20.49 | 20.58 | 20.04 | 20.29 | 2,161,996 | -0.28(-1.36%) |
Apr 11, 2011 | 20.64 | 20.84 | 20.50 | 20.57 | 1,651,366 | -0.06(-0.29%) |
Apr 08, 2011 | 21.02 | 21.39 | 20.49 | 20.63 | 2,963,683 | -0.33(-1.57%) |
Apr 07, 2011 | 21.01 | 21.42 | 20.67 | 20.96 | 6,925,957 | -1.53(-6.80%) |
Apr 06, 2011 | 22.97 | 23.13 | 22.42 | 22.49 | 1,781,905 | -0.22(-0.97%) |
Apr 05, 2011 | 21.99 | 22.76 | 21.79 | 22.71 | 2,173,656 | +0.73(+3.32%) |
Apr 04, 2011 | 22.04 | 22.38 | 21.96 | 21.98 | 2,016,869 | +0.06(+0.27%) |