Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 21.36 | 21.47 | 20.99 | 21.11 | 1,141,507 | -0.23(-1.09%) |
Jun 29, 2011 | 21.14 | 21.60 | 20.76 | 21.34 | 868,273 | +0.37(+1.78%) |
Jun 28, 2011 | 21.18 | 21.18 | 20.57 | 20.97 | 1,831,770 | -0.02(-0.12%) |
Jun 27, 2011 | 20.74 | 21.23 | 20.54 | 20.99 | 978,451 | +0.17(+0.84%) |
Jun 24, 2011 | 21.23 | 21.30 | 20.59 | 20.82 | 5,248,163 | -0.33(-1.58%) |
Jun 23, 2011 | 20.86 | 21.19 | 19.76 | 21.15 | 2,523,122 | -0.16(-0.76%) |
Jun 22, 2011 | 21.01 | 21.56 | 20.92 | 21.31 | 1,623,828 | +0.18(+0.87%) |
Jun 21, 2011 | 20.20 | 21.28 | 20.20 | 21.13 | 2,049,788 | +1.13(+5.68%) |
Jun 20, 2011 | 19.93 | 20.10 | 19.91 | 19.99 | 989,183 | +0.16(+0.82%) |
Jun 17, 2011 | 20.07 | 20.52 | 19.80 | 19.83 | 1,612,705 | -0.04(-0.18%) |
Jun 16, 2011 | 20.65 | 20.79 | 19.54 | 19.87 | 1,377,673 | -0.76(-3.69%) |
Jun 15, 2011 | 21.11 | 21.35 | 20.56 | 20.63 | 1,039,979 | -0.85(-3.96%) |
Jun 14, 2011 | 20.89 | 21.85 | 20.89 | 21.48 | 1,304,082 | +0.94(+4.55%) |
Jun 13, 2011 | 20.95 | 21.06 | 20.49 | 20.54 | 1,278,114 | -0.33(-1.56%) |
Jun 10, 2011 | 20.99 | 21.15 | 20.76 | 20.87 | 1,299,630 | -0.30(-1.40%) |
Jun 09, 2011 | 20.98 | 21.43 | 20.85 | 21.17 | 923,573 | +0.25(+1.21%) |
Jun 08, 2011 | 21.61 | 21.61 | 20.86 | 20.91 | 1,066,208 | -0.78(-3.60%) |
Jun 07, 2011 | 21.79 | 22.04 | 21.38 | 21.69 | 1,213,028 | +0.08(+0.36%) |
Jun 06, 2011 | 21.61 | 22.00 | 21.48 | 21.62 | 941,462 | +0.03(+0.13%) |
Jun 03, 2011 | 22.09 | 22.09 | 21.55 | 21.59 | 1,272,014 | +0.79(+3.82%) |
May 24, 2011 | 21.16 | 21.49 | 20.68 | 20.79 | 1,457,750 | -0.22(-1.04%) |
May 23, 2011 | 21.31 | 21.31 | 20.81 | 21.01 | 2,461,285 | -0.84(-3.85%) |
May 20, 2011 | 22.39 | 22.47 | 21.81 | 21.85 | 1,256,245 | -0.67(-2.99%) |
May 19, 2011 | 22.68 | 22.91 | 22.34 | 22.53 | 1,292,499 | +0.15(+0.67%) |
May 18, 2011 | 21.86 | 22.44 | 21.75 | 22.38 | 1,041,573 | +0.61(+2.82%) |
May 17, 2011 | 21.94 | 21.99 | 21.32 | 21.77 | 2,509,459 | -0.32(-1.45%) |
May 16, 2011 | 23.39 | 23.55 | 22.07 | 22.09 | 2,133,585 | -1.48(-6.29%) |
May 13, 2011 | 23.46 | 24.09 | 23.32 | 23.57 | 1,970,104 | +0.37(+1.61%) |
May 12, 2011 | 23.55 | 23.74 | 22.92 | 23.20 | 1,502,935 | -0.45(-1.89%) |
May 11, 2011 | 24.62 | 24.62 | 23.24 | 23.64 | 1,132,241 | -1.02(-4.15%) |
May 10, 2011 | 24.45 | 24.89 | 24.37 | 24.67 | 943,877 | +0.36(+1.49%) |
May 09, 2011 | 24.39 | 24.60 | 24.02 | 24.30 | 1,320,639 | +0.07(+0.30%) |
May 06, 2011 | 24.10 | 24.85 | 23.98 | 24.23 | 1,380,511 | +0.49(+2.07%) |
May 05, 2011 | 23.85 | 24.33 | 23.31 | 23.74 | 1,670,542 | -0.20(-0.81%) |
May 04, 2011 | 24.19 | 24.51 | 23.79 | 23.93 | 1,683,522 | -0.25(-1.04%) |
May 03, 2011 | 26.74 | 26.74 | 23.91 | 24.19 | 4,076,751 | -2.61(-9.75%) |
May 02, 2011 | 26.80 | 26.82 | 26.68 | 26.80 | 1,490,405 | +0.13(+0.49%) |
Apr 29, 2011 | 26.57 | 26.96 | 26.50 | 26.67 | 717,694 | +0.24(+0.89%) |
Apr 28, 2011 | 26.75 | 26.77 | 26.02 | 26.43 | 994,773 | -0.28(-1.06%) |
Apr 27, 2011 | 27.02 | 27.18 | 26.43 | 26.72 | 758,627 | -0.17(-0.62%) |
Apr 26, 2011 | 26.54 | 27.42 | 26.54 | 26.88 | 1,345,586 | +0.54(+2.05%) |
Apr 25, 2011 | 26.49 | 26.51 | 26.00 | 26.34 | 834,409 | +0.16(+0.60%) |
Apr 21, 2011 | 25.69 | 26.29 | 25.54 | 26.18 | 564,370 | +0.70(+2.76%) |
Apr 20, 2011 | 24.80 | 25.57 | 24.57 | 25.48 | 682,518 | +1.10(+4.53%) |
Apr 19, 2011 | 24.38 | 24.39 | 24.17 | 24.38 | 613,944 | +0.08(+0.32%) |
Apr 18, 2011 | 24.26 | 24.45 | 23.82 | 24.30 | 901,129 | -0.34(-1.38%) |
Apr 15, 2011 | 24.08 | 24.74 | 24.08 | 24.64 | 1,224,812 | +0.55(+2.28%) |
Apr 14, 2011 | 23.80 | 24.13 | 23.59 | 24.09 | 651,594 | +0.09(+0.36%) |
Apr 13, 2011 | 23.68 | 24.04 | 23.17 | 24.01 | 1,012,655 | +0.63(+2.69%) |
Apr 12, 2011 | 23.32 | 23.76 | 23.12 | 23.38 | 1,241,975 | -0.16(-0.69%) |
Apr 11, 2011 | 24.47 | 24.55 | 23.34 | 23.54 | 1,920,363 | -0.85(-3.48%) |
Apr 08, 2011 | 24.20 | 24.40 | 24.07 | 24.39 | 1,230,188 | +0.37(+1.56%) |
Apr 07, 2011 | 23.42 | 24.07 | 23.39 | 24.02 | 931,056 | +0.62(+2.64%) |
Apr 06, 2011 | 23.33 | 23.43 | 22.81 | 23.40 | 1,002,003 | +0.29(+1.25%) |
Apr 05, 2011 | 22.95 | 23.16 | 22.61 | 23.11 | 817,733 | -0.07(-0.30%) |
Apr 04, 2011 | 23.07 | 23.28 | 22.97 | 23.18 | 447,972 | +0.21(+0.92%) |