Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 21.00 | 21.41 | 20.92 | 21.30 | 815,050 | +0.29(+1.38%) |
Jun 29, 2011 | 20.69 | 21.11 | 20.39 | 21.01 | 741,755 | +0.43(+2.09%) |
Jun 28, 2011 | 20.32 | 20.64 | 20.18 | 20.58 | 729,697 | +0.37(+1.83%) |
Jun 27, 2011 | 20.39 | 20.43 | 19.73 | 20.21 | 816,053 | -0.17(-0.83%) |
Jun 24, 2011 | 19.94 | 20.52 | 19.94 | 20.38 | 4,035,017 | +0.50(+2.52%) |
Jun 23, 2011 | 19.58 | 19.95 | 19.23 | 19.88 | 953,452 | +0.03(+0.15%) |
Jun 22, 2011 | 19.61 | 20.27 | 19.47 | 19.85 | 892,758 | +0.19(+0.97%) |
Jun 21, 2011 | 19.19 | 19.81 | 19.14 | 19.66 | 750,064 | +0.59(+3.09%) |
Jun 20, 2011 | 19.01 | 19.16 | 18.98 | 19.07 | 706,200 | -0.12(-0.63%) |
Jun 17, 2011 | 19.48 | 19.64 | 19.05 | 19.19 | 1,649,449 | -0.18(-0.93%) |
Jun 16, 2011 | 19.39 | 19.68 | 18.85 | 19.37 | 1,562,195 | -0.01(-0.05%) |
Jun 15, 2011 | 20.13 | 20.16 | 19.29 | 19.38 | 1,100,083 | -0.92(-4.53%) |
Jun 14, 2011 | 19.67 | 20.52 | 19.67 | 20.30 | 1,371,441 | +0.79(+4.05%) |
Jun 13, 2011 | 20.13 | 20.41 | 19.45 | 19.51 | 1,409,976 | -0.57(-2.84%) |
Jun 10, 2011 | 19.64 | 20.21 | 19.52 | 20.08 | 1,624,119 | +0.34(+1.72%) |
Jun 09, 2011 | 19.25 | 19.91 | 19.12 | 19.74 | 1,071,922 | +0.57(+2.97%) |
Jun 08, 2011 | 19.23 | 19.51 | 18.96 | 19.17 | 1,368,343 | -0.06(-0.31%) |
Jun 07, 2011 | 19.55 | 19.58 | 19.05 | 19.23 | 1,301,915 | -0.22(-1.13%) |
Jun 06, 2011 | 19.70 | 20.08 | 19.38 | 19.45 | 954,779 | -0.31(-1.57%) |
Jun 03, 2011 | 20.29 | 20.52 | 19.69 | 19.76 | 1,143,554 | -0.46(-2.27%) |
May 24, 2011 | 20.49 | 20.85 | 20.16 | 20.22 | 1,034,487 | -0.23(-1.12%) |
May 23, 2011 | 20.23 | 20.52 | 20.03 | 20.45 | 689,717 | -0.13(-0.63%) |
May 20, 2011 | 20.57 | 20.67 | 20.20 | 20.58 | 777,330 | -0.07(-0.34%) |
May 19, 2011 | 20.97 | 21.00 | 20.32 | 20.65 | 1,012,741 | -0.22(-1.05%) |
May 18, 2011 | 20.56 | 20.90 | 20.32 | 20.87 | 858,387 | +0.32(+1.56%) |
May 17, 2011 | 19.98 | 20.66 | 19.80 | 20.55 | 1,381,455 | +0.48(+2.39%) |
May 16, 2011 | 19.92 | 20.66 | 19.85 | 20.07 | 1,169,028 | +0.10(+0.50%) |
May 13, 2011 | 20.80 | 20.90 | 19.92 | 19.97 | 1,755,438 | -0.96(-4.59%) |
May 12, 2011 | 20.74 | 21.41 | 20.52 | 20.93 | 3,022,514 | +0.96(+4.81%) |
May 11, 2011 | 20.63 | 20.63 | 19.82 | 19.97 | 1,465,695 | -0.68(-3.29%) |
May 10, 2011 | 20.65 | 20.80 | 20.32 | 20.65 | 887,696 | +0.06(+0.29%) |
May 09, 2011 | 19.99 | 20.68 | 19.95 | 20.59 | 898,819 | +0.64(+3.21%) |
May 06, 2011 | 19.77 | 20.32 | 19.67 | 19.95 | 1,313,818 | +0.36(+1.84%) |
May 05, 2011 | 20.63 | 21.09 | 19.45 | 19.59 | 2,812,351 | -0.59(-2.92%) |
May 04, 2011 | 20.34 | 20.57 | 19.81 | 20.18 | 1,828,057 | -0.30(-1.46%) |
May 03, 2011 | 20.71 | 20.89 | 20.32 | 20.48 | 1,249,224 | -0.33(-1.59%) |
May 02, 2011 | 20.93 | 20.94 | 20.75 | 20.81 | 2,412,408 | -0.01(-0.05%) |
Apr 29, 2011 | 19.88 | 20.94 | 19.81 | 20.82 | 1,897,799 | +1.01(+5.10%) |
Apr 28, 2011 | 20.06 | 20.20 | 19.70 | 19.81 | 1,313,831 | -0.28(-1.39%) |
Apr 27, 2011 | 20.42 | 20.55 | 19.95 | 20.09 | 1,766,633 | -0.24(-1.18%) |
Apr 26, 2011 | 20.47 | 20.50 | 20.09 | 20.33 | 943,921 | +0.04(+0.20%) |
Apr 25, 2011 | 20.15 | 20.46 | 20.00 | 20.29 | 1,386,943 | +0.35(+1.76%) |
Apr 21, 2011 | 19.70 | 20.02 | 19.55 | 19.94 | 1,259,973 | +0.28(+1.42%) |
Apr 20, 2011 | 19.64 | 19.70 | 19.29 | 19.66 | 1,518,357 | +0.24(+1.24%) |
Apr 19, 2011 | 19.88 | 19.93 | 19.05 | 19.42 | 2,530,033 | -0.45(-2.26%) |
Apr 18, 2011 | 19.68 | 20.10 | 19.39 | 19.87 | 1,941,570 | -0.01(-0.05%) |
Apr 15, 2011 | 20.34 | 20.36 | 19.79 | 19.88 | 2,707,305 | -0.76(-3.68%) |
Apr 14, 2011 | 21.00 | 21.48 | 20.60 | 20.64 | 2,138,512 | -0.45(-2.13%) |
Apr 13, 2011 | 21.50 | 21.67 | 20.98 | 21.09 | 1,309,460 | -0.22(-1.03%) |
Apr 12, 2011 | 21.50 | 21.63 | 21.15 | 21.31 | 2,034,199 | -0.26(-1.21%) |
Apr 11, 2011 | 22.02 | 22.04 | 21.45 | 21.57 | 1,716,471 | -0.18(-0.83%) |
Apr 08, 2011 | 21.11 | 21.78 | 21.11 | 21.75 | 1,653,729 | +0.78(+3.72%) |
Apr 07, 2011 | 21.43 | 21.84 | 20.85 | 20.97 | 1,243,083 | -0.35(-1.64%) |
Apr 06, 2011 | 22.49 | 22.52 | 21.27 | 21.32 | 2,493,757 | -0.29(-1.34%) |
Apr 05, 2011 | 21.75 | 22.17 | 21.50 | 21.61 | 595,687 | -0.15(-0.69%) |
Apr 04, 2011 | 22.11 | 22.24 | 21.59 | 21.76 | 590,491 | -0.12(-0.55%) |