Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.89 | 20.25 | 19.73 | 20.17 | 3,233,996 | +0.32(+1.61%) |
Jun 29, 2011 | 20.03 | 20.03 | 19.75 | 19.85 | 3,078,571 | -0.11(-0.55%) |
Jun 28, 2011 | 19.99 | 20.01 | 19.84 | 19.96 | 2,350,247 | +0.07(+0.35%) |
Jun 27, 2011 | 19.91 | 20.04 | 19.80 | 19.89 | 1,463,965 | -0.05(-0.25%) |
Jun 24, 2011 | 20.22 | 20.31 | 19.89 | 19.94 | 1,651,715 | -0.31(-1.53%) |
Jun 23, 2011 | 20.29 | 20.34 | 19.86 | 20.25 | 2,091,246 | -0.21(-1.03%) |
Jun 22, 2011 | 20.38 | 20.82 | 20.31 | 20.46 | 2,753,277 | +0.04(+0.20%) |
Jun 21, 2011 | 20.09 | 20.49 | 20.00 | 20.42 | 2,532,504 | +0.43(+2.15%) |
Jun 20, 2011 | 19.95 | 20.01 | 19.55 | 19.99 | 1,260,893 | +0.36(+1.83%) |
Jun 17, 2011 | 19.84 | 19.90 | 19.56 | 19.63 | 2,578,999 | -0.09(-0.46%) |
Jun 16, 2011 | 19.84 | 20.00 | 19.56 | 19.72 | 2,308,300 | -0.11(-0.55%) |
Jun 15, 2011 | 20.04 | 20.25 | 19.79 | 19.83 | 2,135,779 | -0.37(-1.81%) |
Jun 14, 2011 | 20.09 | 20.37 | 20.04 | 20.20 | 2,011,120 | +0.23(+1.13%) |
Jun 13, 2011 | 20.06 | 20.25 | 19.96 | 19.97 | 1,915,114 | -0.03(-0.15%) |
Jun 10, 2011 | 20.03 | 20.20 | 19.87 | 20.00 | 1,867,815 | -0.15(-0.74%) |
Jun 09, 2011 | 19.96 | 20.26 | 19.80 | 20.15 | 1,506,710 | +0.24(+1.21%) |
Jun 08, 2011 | 20.19 | 20.20 | 19.86 | 19.91 | 2,057,024 | -0.29(-1.44%) |
Jun 07, 2011 | 20.26 | 20.42 | 20.11 | 20.20 | 2,250,040 | -0.01(-0.05%) |
Jun 06, 2011 | 20.39 | 20.45 | 20.13 | 20.21 | 1,365,524 | -0.25(-1.22%) |
Jun 03, 2011 | 20.44 | 20.77 | 20.39 | 20.46 | 1,364,684 | -0.15(-0.73%) |
May 24, 2011 | 20.72 | 20.78 | 20.52 | 20.61 | 1,709,891 | -0.11(-0.53%) |
May 23, 2011 | 20.79 | 20.88 | 20.64 | 20.72 | 2,259,036 | -0.34(-1.61%) |
May 20, 2011 | 21.32 | 21.36 | 20.99 | 21.06 | 1,073,734 | -0.36(-1.68%) |
May 19, 2011 | 21.52 | 21.62 | 21.26 | 21.42 | 921,214 | -0.12(-0.56%) |
May 18, 2011 | 21.21 | 21.56 | 21.11 | 21.54 | 1,700,795 | +0.40(+1.89%) |
May 17, 2011 | 21.09 | 21.17 | 20.95 | 21.14 | 2,042,644 | -0.06(-0.28%) |
May 16, 2011 | 21.58 | 21.61 | 21.16 | 21.20 | 2,705,126 | -0.49(-2.26%) |
May 13, 2011 | 22.00 | 22.01 | 21.57 | 21.69 | 1,373,732 | -0.33(-1.50%) |
May 12, 2011 | 21.88 | 22.09 | 21.80 | 22.02 | 2,316,932 | +0.02(+0.09%) |
May 11, 2011 | 22.36 | 22.53 | 21.95 | 22.00 | 2,906,726 | -0.44(-1.96%) |
May 10, 2011 | 22.47 | 22.60 | 22.38 | 22.44 | 1,770,582 | -0.02(-0.09%) |
May 09, 2011 | 22.35 | 22.52 | 22.05 | 22.46 | 2,433,969 | +0.16(+0.72%) |
May 06, 2011 | 22.41 | 22.59 | 22.17 | 22.30 | 1,532,878 | +0.05(+0.22%) |
May 05, 2011 | 22.38 | 22.50 | 22.20 | 22.25 | 1,778,469 | -0.18(-0.80%) |
May 04, 2011 | 23.24 | 23.24 | 22.42 | 22.43 | 1,890,498 | -0.26(-1.15%) |
May 03, 2011 | 22.41 | 23.09 | 22.25 | 22.69 | 5,769,569 | +0.27(+1.20%) |
May 02, 2011 | 22.43 | 22.49 | 22.01 | 22.42 | 3,095,312 | +0.40(+1.82%) |
Apr 29, 2011 | 21.96 | 22.10 | 21.83 | 22.02 | 2,392,080 | +0.02(+0.09%) |
Apr 28, 2011 | 21.88 | 22.18 | 21.73 | 22.00 | 2,516,077 | +0.16(+0.73%) |
Apr 27, 2011 | 21.91 | 21.97 | 21.66 | 21.84 | 2,366,458 | -0.02(-0.09%) |
Apr 26, 2011 | 21.84 | 22.00 | 21.64 | 21.86 | 2,764,960 | +0.04(+0.18%) |
Apr 25, 2011 | 21.65 | 21.85 | 21.41 | 21.82 | 2,081,396 | -0.02(-0.09%) |
Apr 21, 2011 | 22.00 | 22.10 | 21.79 | 21.84 | 2,047,914 | -0.11(-0.50%) |
Apr 20, 2011 | 21.82 | 22.00 | 21.70 | 21.95 | 1,957,635 | +0.37(+1.71%) |
Apr 19, 2011 | 21.45 | 21.63 | 21.31 | 21.58 | 1,893,306 | +0.13(+0.61%) |
Apr 18, 2011 | 21.78 | 21.78 | 21.30 | 21.45 | 2,126,289 | -0.50(-2.28%) |
Apr 15, 2011 | 21.91 | 22.05 | 21.86 | 21.95 | 2,717,858 | +0.07(+0.31%) |
Apr 14, 2011 | 21.64 | 21.97 | 21.56 | 21.88 | 1,601,082 | +0.09(+0.42%) |
Apr 13, 2011 | 21.78 | 21.92 | 21.72 | 21.79 | 2,049,314 | +0.10(+0.46%) |
Apr 12, 2011 | 21.63 | 21.75 | 21.58 | 21.69 | 1,688,815 | +0.04(+0.18%) |
Apr 11, 2011 | 21.70 | 21.99 | 21.60 | 21.65 | 991,791 | -0.08(-0.35%) |
Apr 08, 2011 | 21.96 | 21.99 | 21.57 | 21.73 | 1,140,546 | -0.06(-0.30%) |
Apr 07, 2011 | 21.82 | 21.92 | 21.63 | 21.79 | 1,189,303 | -0.02(-0.09%) |
Apr 06, 2011 | 21.98 | 22.08 | 21.75 | 21.81 | 2,287,979 | -0.07(-0.32%) |
Apr 05, 2011 | 21.88 | 21.95 | 21.71 | 21.88 | 1,764,317 | -0.06(-0.27%) |
Apr 04, 2011 | 22.08 | 22.26 | 21.85 | 21.94 | 2,395,200 | -0.15(-0.68%) |