Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 20.89 | 21.61 | 20.87 | 21.51 | 2,186,453 | +0.73(+3.53%) |
Jun 29, 2011 | 20.21 | 20.81 | 20.21 | 20.78 | 3,883,688 | +0.73(+3.66%) |
Jun 28, 2011 | 20.24 | 20.29 | 19.88 | 20.05 | 3,892,311 | -0.15(-0.73%) |
Jun 27, 2011 | 20.23 | 20.28 | 20.06 | 20.19 | 1,330,108 | -0.03(-0.14%) |
Jun 24, 2011 | 20.54 | 20.61 | 20.17 | 20.22 | 1,757,476 | -0.30(-1.48%) |
Jun 23, 2011 | 20.61 | 20.66 | 20.22 | 20.53 | 2,255,761 | -0.36(-1.73%) |
Jun 22, 2011 | 21.06 | 21.31 | 20.87 | 20.89 | 1,452,365 | -0.24(-1.16%) |
Jun 21, 2011 | 21.44 | 21.53 | 21.08 | 21.13 | 1,252,237 | -0.17(-0.78%) |
Jun 20, 2011 | 21.26 | 21.39 | 21.25 | 21.30 | 689,256 | +0.19(+0.88%) |
Jun 17, 2011 | 21.13 | 21.21 | 21.00 | 21.11 | 900,497 | +0.19(+0.89%) |
Jun 16, 2011 | 21.18 | 21.31 | 20.75 | 20.93 | 6,162,679 | -0.28(-1.34%) |
Jun 15, 2011 | 20.99 | 21.26 | 20.82 | 21.21 | 2,071,386 | +0.03(+0.14%) |
Jun 14, 2011 | 21.12 | 21.27 | 21.05 | 21.18 | 2,933,579 | +0.35(+1.69%) |
Jun 13, 2011 | 20.92 | 21.07 | 20.81 | 20.83 | 1,367,739 | +0.13(+0.61%) |
Jun 10, 2011 | 20.73 | 20.92 | 20.52 | 20.70 | 1,009,034 | -0.19(-0.89%) |
Jun 09, 2011 | 20.54 | 20.94 | 20.40 | 20.89 | 1,196,540 | +0.40(+1.96%) |
Jun 08, 2011 | 20.64 | 20.64 | 20.38 | 20.49 | 1,033,747 | -0.15(-0.71%) |
Jun 07, 2011 | 20.74 | 20.89 | 20.61 | 20.63 | 1,625,251 | +0.05(+0.24%) |
Jun 06, 2011 | 20.86 | 20.99 | 20.58 | 20.58 | 636,049 | -0.29(-1.41%) |
Jun 03, 2011 | 20.74 | 21.00 | 20.64 | 20.88 | 1,176,788 | -0.46(-2.15%) |
May 24, 2011 | 21.12 | 21.36 | 20.98 | 21.34 | 1,055,620 | +0.31(+1.49%) |
May 23, 2011 | 21.67 | 21.70 | 21.02 | 21.02 | 2,048,319 | -0.99(-4.49%) |
May 20, 2011 | 22.37 | 22.38 | 21.86 | 22.01 | 949,075 | -0.43(-1.92%) |
May 19, 2011 | 22.44 | 22.79 | 22.34 | 22.44 | 612,505 | +0.05(+0.22%) |
May 18, 2011 | 22.12 | 22.46 | 22.00 | 22.39 | 526,292 | +0.32(+1.46%) |
May 17, 2011 | 22.22 | 22.41 | 21.90 | 22.07 | 807,949 | -0.22(-1.01%) |
May 16, 2011 | 22.35 | 22.40 | 22.00 | 22.30 | 1,255,033 | -0.17(-0.74%) |
May 13, 2011 | 23.00 | 23.00 | 22.36 | 22.46 | 901,572 | -0.52(-2.26%) |
May 12, 2011 | 22.63 | 23.08 | 22.48 | 22.98 | 849,753 | +0.22(+0.99%) |
May 11, 2011 | 23.01 | 23.11 | 22.68 | 22.76 | 832,802 | -0.29(-1.27%) |
May 10, 2011 | 23.03 | 23.26 | 22.99 | 23.05 | 788,620 | +0.06(+0.26%) |
May 09, 2011 | 22.62 | 23.07 | 22.47 | 22.99 | 1,563,085 | +0.38(+1.69%) |
May 06, 2011 | 23.37 | 23.37 | 22.34 | 22.61 | 2,478,171 | -0.63(-2.69%) |
May 05, 2011 | 22.98 | 23.84 | 22.79 | 23.23 | 2,565,544 | -0.49(-2.06%) |
May 04, 2011 | 23.94 | 24.05 | 23.61 | 23.72 | 2,146,911 | -0.27(-1.14%) |
May 03, 2011 | 24.50 | 24.59 | 23.88 | 24.00 | 1,017,540 | -0.10(-0.41%) |
May 02, 2011 | 24.05 | 24.11 | 24.03 | 24.10 | 1,835,146 | +0.04(+0.16%) |
Apr 29, 2011 | 23.53 | 24.06 | 23.53 | 24.06 | 2,080,066 | +0.58(+2.46%) |
Apr 28, 2011 | 23.51 | 23.51 | 23.31 | 23.48 | 987,388 | -0.04(-0.17%) |
Apr 27, 2011 | 23.67 | 23.96 | 23.47 | 23.52 | 1,069,024 | -0.11(-0.46%) |
Apr 26, 2011 | 23.51 | 23.72 | 23.46 | 23.63 | 1,094,936 | +0.24(+1.05%) |
Apr 25, 2011 | 23.36 | 23.47 | 23.24 | 23.38 | 567,641 | -0.05(-0.21%) |
Apr 21, 2011 | 23.82 | 23.82 | 23.37 | 23.43 | 695,499 | -0.27(-1.16%) |
Apr 20, 2011 | 23.45 | 23.76 | 23.41 | 23.70 | 1,703,545 | +0.60(+2.58%) |
Apr 19, 2011 | 22.71 | 23.22 | 22.68 | 23.11 | 1,090,441 | +0.43(+1.90%) |
Apr 18, 2011 | 22.94 | 22.97 | 22.45 | 22.68 | 1,112,091 | -0.56(-2.40%) |
Apr 15, 2011 | 23.16 | 23.41 | 23.03 | 23.23 | 1,148,569 | +0.08(+0.34%) |
Apr 14, 2011 | 23.34 | 23.35 | 22.83 | 23.16 | 626,362 | -0.36(-1.54%) |
Apr 13, 2011 | 23.60 | 23.73 | 23.30 | 23.52 | 896,194 | +0.03(+0.12%) |
Apr 12, 2011 | 23.52 | 23.72 | 23.39 | 23.49 | 546,845 | -0.16(-0.66%) |
Apr 11, 2011 | 23.67 | 23.83 | 23.34 | 23.65 | 2,112,269 | +0.15(+0.62%) |
Apr 08, 2011 | 23.58 | 23.78 | 23.18 | 23.50 | 4,318,034 | -1.09(-4.42%) |
Apr 07, 2011 | 24.52 | 24.75 | 24.46 | 24.58 | 770,890 | -0.07(-0.28%) |
Apr 06, 2011 | 25.14 | 25.14 | 24.41 | 24.65 | 1,546,736 | +0.06(+0.24%) |
Apr 05, 2011 | 24.87 | 24.91 | 24.54 | 24.59 | 1,369,405 | -0.37(-1.49%) |
Apr 04, 2011 | 25.42 | 25.42 | 24.58 | 24.97 | 1,139,294 | -0.36(-1.43%) |