Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 21.26 | 21.37 | 20.64 | 20.83 | 40,281,364 | -1.13(-5.14%) |
Jun 29, 2011 | 21.86 | 22.21 | 21.53 | 21.96 | 18,426,372 | +0.35(+1.62%) |
Jun 28, 2011 | 21.21 | 21.62 | 21.08 | 21.61 | 12,718,278 | +0.44(+2.08%) |
Jun 27, 2011 | 20.85 | 21.35 | 20.60 | 21.17 | 11,085,481 | +0.49(+2.37%) |
Jun 24, 2011 | 21.06 | 21.58 | 20.67 | 20.68 | 11,602,395 | -0.34(-1.62%) |
Jun 23, 2011 | 20.63 | 21.03 | 20.14 | 21.02 | 15,521,657 | +0.03(+0.15%) |
Jun 22, 2011 | 21.45 | 21.76 | 20.94 | 20.99 | 13,202,614 | -0.59(-2.75%) |
Jun 21, 2011 | 20.59 | 21.62 | 20.52 | 21.58 | 15,387,411 | +1.21(+5.92%) |
Jun 20, 2011 | 20.11 | 20.53 | 20.10 | 20.37 | 21,892,304 | +0.37(+1.84%) |
Jun 17, 2011 | 21.12 | 21.26 | 19.79 | 20.01 | 32,460,258 | -0.93(-4.45%) |
Jun 16, 2011 | 21.81 | 21.94 | 20.26 | 20.94 | 26,494,478 | -0.82(-3.79%) |
Jun 15, 2011 | 22.44 | 22.45 | 21.52 | 21.76 | 16,878,596 | -0.94(-4.15%) |
Jun 14, 2011 | 22.33 | 22.80 | 22.02 | 22.70 | 13,981,137 | +0.63(+2.84%) |
Jun 13, 2011 | 22.50 | 22.92 | 21.92 | 22.08 | 10,600,798 | -0.36(-1.59%) |
Jun 10, 2011 | 22.65 | 22.97 | 22.27 | 22.43 | 13,555,861 | -0.34(-1.49%) |
Jun 09, 2011 | 22.33 | 22.86 | 22.18 | 22.77 | 21,266,558 | +0.92(+4.20%) |
Jun 08, 2011 | 21.69 | 22.06 | 21.28 | 21.85 | 15,886,010 | +0.23(+1.05%) |
Jun 07, 2011 | 21.98 | 22.06 | 21.32 | 21.62 | 14,455,790 | -0.15(-0.70%) |
Jun 06, 2011 | 22.17 | 22.75 | 21.58 | 21.78 | 14,147,423 | -0.49(-2.19%) |
Jun 03, 2011 | 21.83 | 22.35 | 21.59 | 22.26 | 13,974,187 | +0.71(+3.32%) |
May 24, 2011 | 21.76 | 21.92 | 21.47 | 21.55 | 15,593,456 | -0.18(-0.81%) |
May 23, 2011 | 20.50 | 21.76 | 20.21 | 21.72 | 28,865,482 | +1.28(+6.25%) |
May 20, 2011 | 20.76 | 21.25 | 20.38 | 20.45 | 23,558,616 | -0.35(-1.68%) |
May 19, 2011 | 20.76 | 21.24 | 20.41 | 20.80 | 17,838,536 | +0.18(+0.88%) |
May 18, 2011 | 19.89 | 20.83 | 19.71 | 20.61 | 16,637,886 | +0.87(+4.42%) |
May 17, 2011 | 19.80 | 19.98 | 19.50 | 19.74 | 10,277,789 | -0.10(-0.53%) |
May 16, 2011 | 19.75 | 20.41 | 19.53 | 19.84 | 9,463,179 | +0.20(+1.03%) |
May 13, 2011 | 20.08 | 20.09 | 19.57 | 19.64 | 11,147,765 | -0.21(-1.08%) |
May 12, 2011 | 20.14 | 20.16 | 19.51 | 19.86 | 11,870,697 | -0.32(-1.57%) |
May 11, 2011 | 20.68 | 20.68 | 19.90 | 20.17 | 13,207,467 | -0.61(-2.95%) |
May 10, 2011 | 21.10 | 21.16 | 20.62 | 20.79 | 11,709,165 | -0.20(-0.93%) |
May 09, 2011 | 20.28 | 21.03 | 20.26 | 20.98 | 13,183,612 | +0.73(+3.61%) |
May 06, 2011 | 19.76 | 20.71 | 19.76 | 20.25 | 25,207,996 | +1.26(+6.63%) |
May 05, 2011 | 18.98 | 19.64 | 18.70 | 18.99 | 13,717,985 | -0.16(-0.81%) |
May 04, 2011 | 19.59 | 19.61 | 18.81 | 19.15 | 12,672,024 | -0.39(-1.99%) |
May 03, 2011 | 20.46 | 20.56 | 19.42 | 19.54 | 13,329,206 | -0.95(-4.63%) |
May 02, 2011 | 20.52 | 20.52 | 20.39 | 20.48 | 9,189,172 | -0.31(-1.51%) |
Apr 29, 2011 | 20.50 | 20.93 | 20.41 | 20.80 | 8,529,759 | +0.39(+1.90%) |
Apr 28, 2011 | 20.44 | 21.05 | 20.18 | 20.41 | 18,370,872 | -0.06(-0.29%) |
Apr 27, 2011 | 20.70 | 20.79 | 20.04 | 20.47 | 10,344,805 | -0.15(-0.73%) |
Apr 26, 2011 | 20.63 | 20.77 | 20.45 | 20.62 | 10,781,710 | +0.21(+1.01%) |
Apr 25, 2011 | 20.57 | 20.59 | 20.28 | 20.41 | 9,423,238 | +0.01(+0.07%) |
Apr 21, 2011 | 19.68 | 20.42 | 19.63 | 20.40 | 13,092,289 | +0.83(+4.22%) |
Apr 20, 2011 | 19.99 | 20.08 | 19.40 | 19.57 | 14,964,009 | -0.25(-1.24%) |
Apr 19, 2011 | 19.52 | 19.91 | 19.44 | 19.82 | 13,795,540 | +0.28(+1.45%) |
Apr 18, 2011 | 18.90 | 19.57 | 18.75 | 19.54 | 17,619,768 | +0.44(+2.29%) |
Apr 15, 2011 | 19.62 | 19.62 | 19.08 | 19.10 | 18,496,566 | -0.55(-2.78%) |
Apr 14, 2011 | 19.54 | 19.81 | 19.39 | 19.64 | 8,191,881 | -0.06(-0.30%) |
Apr 13, 2011 | 19.80 | 19.99 | 19.36 | 19.70 | 11,891,920 | +0.04(+0.20%) |
Apr 12, 2011 | 19.78 | 19.87 | 19.17 | 19.66 | 14,621,878 | -0.24(-1.19%) |
Apr 11, 2011 | 20.28 | 20.56 | 19.86 | 19.90 | 10,537,109 | -0.46(-2.24%) |
Apr 08, 2011 | 20.55 | 20.75 | 20.14 | 20.36 | 10,446,065 | -0.18(-0.87%) |
Apr 07, 2011 | 20.74 | 20.86 | 20.36 | 20.53 | 12,944,067 | -0.09(-0.43%) |
Apr 06, 2011 | 21.19 | 21.22 | 20.38 | 20.62 | 13,384,117 | -0.47(-2.25%) |
Apr 05, 2011 | 20.92 | 21.34 | 20.74 | 21.10 | 16,362,201 | +0.20(+0.96%) |
Apr 04, 2011 | 20.56 | 20.90 | 20.42 | 20.90 | 11,769,078 | +0.43(+2.10%) |