Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 20.33 | 20.45 | 20.13 | 20.35 | 22,725,146 | +0.10(+0.48%) |
Jun 29, 2011 | 19.80 | 20.32 | 19.78 | 20.25 | 11,532,420 | +0.54(+2.76%) |
Jun 28, 2011 | 19.40 | 19.75 | 19.39 | 19.71 | 9,797,415 | +0.33(+1.70%) |
Jun 27, 2011 | 19.20 | 19.42 | 19.12 | 19.38 | 5,904,305 | +0.20(+1.04%) |
Jun 24, 2011 | 19.31 | 19.39 | 19.12 | 19.18 | 12,214,699 | -0.14(-0.72%) |
Jun 23, 2011 | 18.96 | 19.33 | 18.93 | 19.32 | 12,926,516 | +0.01(+0.06%) |
Jun 22, 2011 | 18.97 | 19.43 | 18.97 | 19.31 | 9,338,602 | +0.20(+1.03%) |
Jun 21, 2011 | 18.99 | 19.17 | 18.92 | 19.11 | 8,740,472 | +0.20(+1.08%) |
Jun 20, 2011 | 18.87 | 18.98 | 18.86 | 18.91 | 7,977,746 | +0.10(+0.52%) |
Jun 17, 2011 | 18.72 | 18.81 | 18.41 | 18.81 | 12,718,794 | +0.20(+1.06%) |
Jun 16, 2011 | 18.65 | 18.77 | 18.51 | 18.61 | 12,232,883 | -0.08(-0.44%) |
Jun 15, 2011 | 18.63 | 18.88 | 18.54 | 18.70 | 11,963,224 | -0.14(-0.74%) |
Jun 14, 2011 | 18.66 | 18.87 | 18.60 | 18.84 | 15,480,716 | +0.36(+1.92%) |
Jun 13, 2011 | 18.25 | 18.52 | 18.16 | 18.48 | 14,240,779 | +0.31(+1.73%) |
Jun 10, 2011 | 18.32 | 18.34 | 18.06 | 18.17 | 8,903,004 | -0.32(-1.74%) |
Jun 09, 2011 | 18.35 | 18.53 | 18.31 | 18.49 | 11,697,960 | +0.20(+1.09%) |
Jun 08, 2011 | 18.42 | 18.49 | 18.25 | 18.29 | 11,191,429 | -0.19(-1.02%) |
Jun 07, 2011 | 18.31 | 18.67 | 18.28 | 18.48 | 14,600,063 | +0.25(+1.37%) |
Jun 06, 2011 | 18.48 | 18.64 | 18.15 | 18.23 | 17,368,342 | -0.31(-1.69%) |
Jun 03, 2011 | 19.30 | 19.33 | 18.51 | 18.54 | 23,192,124 | -1.01(-5.16%) |
May 24, 2011 | 19.40 | 19.69 | 19.32 | 19.55 | 14,527,212 | +0.32(+1.65%) |
May 23, 2011 | 18.99 | 19.27 | 18.89 | 19.23 | 11,116,436 | -0.03(-0.18%) |
May 20, 2011 | 18.90 | 19.40 | 18.88 | 19.27 | 12,823,479 | +0.32(+1.71%) |
May 19, 2011 | 18.95 | 19.01 | 18.77 | 18.94 | 12,269,061 | +0.04(+0.20%) |
May 18, 2011 | 18.70 | 18.94 | 18.70 | 18.91 | 15,910,446 | +0.19(+0.99%) |
May 17, 2011 | 18.97 | 18.97 | 18.61 | 18.72 | 19,962,734 | -0.28(-1.45%) |
May 16, 2011 | 19.14 | 19.19 | 18.95 | 19.00 | 9,701,071 | -0.19(-1.00%) |
May 13, 2011 | 19.30 | 19.32 | 19.02 | 19.19 | 12,396,225 | -0.12(-0.63%) |
May 12, 2011 | 19.60 | 19.65 | 19.27 | 19.31 | 14,068,272 | -0.46(-2.35%) |
May 11, 2011 | 19.85 | 19.87 | 19.66 | 19.77 | 9,729,609 | -0.09(-0.46%) |
May 10, 2011 | 19.66 | 19.92 | 19.64 | 19.87 | 12,406,788 | +0.23(+1.19%) |
May 09, 2011 | 19.59 | 19.71 | 19.45 | 19.63 | 9,222,176 | +0.09(+0.48%) |
May 06, 2011 | 19.98 | 20.06 | 19.51 | 19.54 | 16,338,115 | -0.20(-1.01%) |
May 05, 2011 | 19.77 | 19.96 | 19.67 | 19.74 | 17,164,186 | -0.17(-0.85%) |
May 04, 2011 | 20.60 | 20.60 | 19.86 | 19.91 | 14,367,096 | -0.66(-3.23%) |
May 03, 2011 | 21.25 | 21.27 | 20.56 | 20.57 | 10,852,228 | -0.79(-3.71%) |
May 02, 2011 | 21.34 | 21.39 | 21.32 | 21.36 | 6,370,249 | -0.24(-1.12%) |
Apr 29, 2011 | 21.26 | 21.64 | 21.24 | 21.61 | 7,146,029 | +0.34(+1.62%) |
Apr 28, 2011 | 21.41 | 21.43 | 21.15 | 21.26 | 8,133,263 | -0.16(-0.76%) |
Apr 27, 2011 | 21.34 | 21.46 | 21.21 | 21.43 | 7,543,855 | +0.07(+0.34%) |
Apr 26, 2011 | 21.36 | 21.38 | 21.16 | 21.35 | 7,199,256 | +0.05(+0.25%) |
Apr 25, 2011 | 21.40 | 21.41 | 21.24 | 21.30 | 5,596,418 | -0.08(-0.37%) |
Apr 21, 2011 | 21.44 | 21.49 | 21.34 | 21.38 | 4,171,028 | -0.02(-0.11%) |
Apr 20, 2011 | 21.27 | 21.49 | 21.27 | 21.40 | 11,815,969 | +0.19(+0.91%) |
Apr 19, 2011 | 21.44 | 21.49 | 21.16 | 21.21 | 9,589,735 | -0.21(-0.99%) |
Apr 18, 2011 | 21.60 | 21.60 | 21.21 | 21.42 | 8,654,807 | -0.59(-2.68%) |
Apr 15, 2011 | 21.87 | 22.06 | 21.86 | 22.01 | 5,816,893 | +0.14(+0.64%) |
Apr 14, 2011 | 21.83 | 21.96 | 21.69 | 21.87 | 6,257,947 | -0.11(-0.52%) |
Apr 13, 2011 | 22.14 | 22.17 | 21.84 | 21.98 | 4,864,143 | +0.02(+0.09%) |
Apr 12, 2011 | 22.01 | 22.13 | 21.87 | 21.97 | 5,410,335 | -0.23(-1.04%) |
Apr 11, 2011 | 22.10 | 22.29 | 21.94 | 22.20 | 6,215,770 | +0.11(+0.50%) |
Apr 08, 2011 | 22.31 | 22.37 | 21.91 | 22.09 | 7,560,689 | -0.11(-0.48%) |
Apr 07, 2011 | 22.30 | 22.44 | 22.10 | 22.19 | 6,776,092 | -0.09(-0.42%) |
Apr 06, 2011 | 22.31 | 22.44 | 22.25 | 22.29 | 9,484,883 | +0.08(+0.36%) |
Apr 05, 2011 | 22.02 | 22.28 | 21.98 | 22.21 | 7,249,179 | +0.07(+0.32%) |
Apr 04, 2011 | 22.23 | 22.28 | 22.10 | 22.14 | 4,636,518 | -0.11(-0.48%) |