Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.95 | 20.21 | 19.78 | 20.14 | 6,001,844 | +0.28(+1.38%) |
Jun 29, 2011 | 19.58 | 19.92 | 19.52 | 19.87 | 9,220,080 | +0.47(+2.40%) |
Jun 28, 2011 | 19.05 | 19.47 | 19.05 | 19.40 | 5,657,377 | +0.50(+2.63%) |
Jun 27, 2011 | 18.88 | 19.03 | 18.71 | 18.91 | 9,089,786 | +0.02(+0.12%) |
Jun 24, 2011 | 18.64 | 18.88 | 18.29 | 18.88 | 10,439,979 | +0.28(+1.52%) |
Jun 23, 2011 | 18.45 | 18.70 | 18.18 | 18.60 | 6,552,883 | -0.21(-1.10%) |
Jun 22, 2011 | 18.91 | 19.14 | 18.80 | 18.81 | 4,920,308 | -0.22(-1.16%) |
Jun 21, 2011 | 18.68 | 19.11 | 18.65 | 19.03 | 7,106,500 | +0.49(+2.64%) |
Jun 20, 2011 | 18.58 | 18.60 | 18.48 | 18.54 | 4,903,886 | -0.13(-0.70%) |
Jun 17, 2011 | 18.67 | 18.98 | 18.50 | 18.67 | 7,299,572 | +0.25(+1.37%) |
Jun 16, 2011 | 18.16 | 18.57 | 18.15 | 18.42 | 5,256,040 | +0.23(+1.26%) |
Jun 15, 2011 | 18.84 | 18.84 | 18.10 | 18.19 | 7,741,893 | -0.92(-4.80%) |
Jun 14, 2011 | 18.96 | 19.26 | 18.91 | 19.10 | 5,272,376 | +0.40(+2.16%) |
Jun 13, 2011 | 18.65 | 18.88 | 18.44 | 18.70 | 5,095,290 | +0.17(+0.91%) |
Jun 10, 2011 | 18.67 | 18.76 | 18.30 | 18.53 | 4,512,424 | -0.30(-1.58%) |
Jun 09, 2011 | 18.72 | 18.97 | 18.52 | 18.83 | 3,652,443 | +0.18(+0.94%) |
Jun 08, 2011 | 18.85 | 18.90 | 18.61 | 18.65 | 4,693,267 | -0.26(-1.37%) |
Jun 07, 2011 | 19.16 | 19.26 | 18.90 | 18.91 | 3,963,916 | -0.11(-0.60%) |
Jun 06, 2011 | 19.37 | 19.52 | 18.97 | 19.03 | 5,259,705 | -0.40(-2.04%) |
Jun 03, 2011 | 19.34 | 19.72 | 19.29 | 19.42 | 4,855,487 | -0.67(-3.34%) |
May 24, 2011 | 20.30 | 20.38 | 19.96 | 20.10 | 4,025,928 | -0.10(-0.49%) |
May 23, 2011 | 20.38 | 20.46 | 20.14 | 20.20 | 4,447,204 | -0.42(-2.03%) |
May 20, 2011 | 20.76 | 20.86 | 20.49 | 20.61 | 6,024,197 | -0.30(-1.46%) |
May 19, 2011 | 20.97 | 21.01 | 20.66 | 20.92 | 4,287,002 | -0.03(-0.15%) |
May 18, 2011 | 20.85 | 20.99 | 20.74 | 20.95 | 4,522,215 | +0.10(+0.47%) |
May 17, 2011 | 20.90 | 20.95 | 20.49 | 20.85 | 5,386,090 | -0.19(-0.90%) |
May 16, 2011 | 20.85 | 21.35 | 20.85 | 21.04 | 4,328,989 | +0.06(+0.29%) |
May 13, 2011 | 21.34 | 21.38 | 20.96 | 20.98 | 5,210,547 | -0.29(-1.36%) |
May 12, 2011 | 21.15 | 21.34 | 20.77 | 21.27 | 6,674,526 | +0.30(+1.42%) |
May 11, 2011 | 20.99 | 21.42 | 20.75 | 20.97 | 5,494,545 | -0.03(-0.15%) |
May 10, 2011 | 20.64 | 21.15 | 20.52 | 21.00 | 5,641,391 | +0.50(+2.45%) |
May 09, 2011 | 20.87 | 20.95 | 20.47 | 20.50 | 5,773,476 | -0.41(-1.97%) |
May 06, 2011 | 20.97 | 21.28 | 20.74 | 20.91 | 5,343,562 | +0.29(+1.40%) |
May 05, 2011 | 21.15 | 21.20 | 20.59 | 20.62 | 8,393,419 | -0.72(-3.39%) |
May 04, 2011 | 21.76 | 21.79 | 21.15 | 21.34 | 6,238,836 | -0.40(-1.85%) |
May 03, 2011 | 21.93 | 22.52 | 21.50 | 21.75 | 10,224,814 | -0.18(-0.83%) |
May 02, 2011 | 21.91 | 21.94 | 21.85 | 21.93 | 5,627,863 | -0.11(-0.52%) |
Apr 29, 2011 | 21.98 | 22.07 | 21.63 | 22.04 | 5,221,701 | +0.03(+0.14%) |
Apr 28, 2011 | 21.31 | 22.14 | 21.31 | 22.01 | 8,659,584 | +0.71(+3.32%) |
Apr 27, 2011 | 21.09 | 21.36 | 20.91 | 21.31 | 4,800,505 | +0.37(+1.78%) |
Apr 26, 2011 | 20.82 | 21.00 | 20.76 | 20.93 | 5,033,053 | +0.27(+1.29%) |
Apr 25, 2011 | 20.73 | 20.74 | 20.60 | 20.67 | 3,818,133 | -0.29(-1.38%) |
Apr 21, 2011 | 20.79 | 21.10 | 20.64 | 20.96 | 5,220,830 | +0.27(+1.32%) |
Apr 20, 2011 | 20.52 | 20.83 | 20.42 | 20.68 | 5,440,644 | +0.56(+2.76%) |
Apr 19, 2011 | 20.42 | 20.51 | 20.07 | 20.13 | 4,852,818 | -0.23(-1.12%) |
Apr 18, 2011 | 20.07 | 20.48 | 19.91 | 20.36 | 10,074,036 | -0.04(-0.19%) |
Apr 15, 2011 | 20.20 | 20.46 | 20.07 | 20.39 | 4,815,568 | +0.31(+1.55%) |
Apr 14, 2011 | 20.05 | 20.18 | 19.74 | 20.08 | 5,073,803 | -0.10(-0.49%) |
Apr 13, 2011 | 20.56 | 20.61 | 20.08 | 20.18 | 3,801,536 | -0.16(-0.79%) |
Apr 12, 2011 | 20.58 | 20.70 | 20.20 | 20.34 | 5,262,087 | -0.43(-2.09%) |
Apr 11, 2011 | 20.72 | 21.03 | 20.68 | 20.77 | 3,395,490 | +0.10(+0.48%) |
Apr 08, 2011 | 21.01 | 21.18 | 20.55 | 20.68 | 4,072,163 | -0.18(-0.88%) |
Apr 07, 2011 | 21.27 | 21.38 | 20.80 | 20.86 | 6,706,552 | -0.43(-2.00%) |
Apr 06, 2011 | 20.87 | 21.31 | 20.83 | 21.28 | 5,176,124 | +0.54(+2.60%) |
Apr 05, 2011 | 20.87 | 20.95 | 20.69 | 20.74 | 4,257,822 | -0.24(-1.12%) |
Apr 04, 2011 | 21.15 | 21.28 | 20.75 | 20.98 | 5,444,053 | -0.14(-0.65%) |