Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 22.36 | 22.36 | 21.84 | 21.99 | 1,878,326 | -0.15(-0.69%) |
Jun 29, 2011 | 22.32 | 22.47 | 22.08 | 22.15 | 1,721,626 | +0.09(+0.41%) |
Jun 28, 2011 | 21.59 | 22.09 | 21.57 | 22.06 | 1,314,823 | +0.62(+2.88%) |
Jun 27, 2011 | 21.25 | 21.53 | 21.16 | 21.44 | 1,004,479 | +0.15(+0.71%) |
Jun 24, 2011 | 21.61 | 21.67 | 21.24 | 21.29 | 1,666,549 | -0.32(-1.49%) |
Jun 23, 2011 | 20.97 | 21.62 | 20.83 | 21.61 | 1,696,740 | +0.37(+1.73%) |
Jun 22, 2011 | 21.19 | 21.33 | 21.12 | 21.24 | 1,533,508 | +0.03(+0.13%) |
Jun 21, 2011 | 20.80 | 21.26 | 20.64 | 21.22 | 1,320,822 | +0.52(+2.51%) |
Jun 20, 2011 | 20.68 | 20.73 | 20.64 | 20.70 | 1,344,385 | +0.24(+1.18%) |
Jun 17, 2011 | 20.50 | 20.59 | 20.34 | 20.46 | 1,396,515 | +0.16(+0.79%) |
Jun 16, 2011 | 20.40 | 20.49 | 20.18 | 20.30 | 1,162,793 | -0.19(-0.92%) |
Jun 15, 2011 | 20.48 | 20.68 | 20.28 | 20.48 | 1,407,681 | -0.25(-1.21%) |
Jun 14, 2011 | 20.18 | 20.80 | 20.13 | 20.73 | 1,637,913 | +0.77(+3.85%) |
Jun 13, 2011 | 19.96 | 20.12 | 19.89 | 19.96 | 650,408 | +0.07(+0.36%) |
Jun 10, 2011 | 20.15 | 20.25 | 19.86 | 19.89 | 984,726 | -0.45(-2.20%) |
Jun 09, 2011 | 20.12 | 20.38 | 20.08 | 20.34 | 1,315,135 | +0.22(+1.11%) |
Jun 08, 2011 | 20.09 | 20.23 | 19.95 | 20.12 | 1,033,316 | -0.02(-0.09%) |
Jun 07, 2011 | 20.23 | 20.36 | 20.13 | 20.13 | 1,369,142 | -0.02(-0.09%) |
Jun 06, 2011 | 20.44 | 20.52 | 20.07 | 20.15 | 1,670,131 | -0.43(-2.08%) |
Jun 03, 2011 | 20.14 | 20.63 | 20.11 | 20.58 | 1,672,647 | +0.22(+1.10%) |
May 24, 2011 | 20.57 | 20.67 | 20.31 | 20.36 | 1,305,137 | -0.08(-0.39%) |
May 23, 2011 | 20.65 | 20.66 | 20.35 | 20.44 | 1,097,583 | -0.49(-2.33%) |
May 20, 2011 | 21.00 | 21.17 | 20.85 | 20.93 | 1,446,682 | -0.09(-0.42%) |
May 19, 2011 | 20.99 | 21.24 | 20.78 | 21.01 | 1,755,154 | +0.17(+0.81%) |
May 18, 2011 | 20.41 | 20.88 | 20.38 | 20.85 | 1,496,310 | +0.26(+1.25%) |
May 17, 2011 | 20.39 | 20.64 | 20.37 | 20.59 | 2,036,066 | +0.01(+0.04%) |
May 16, 2011 | 20.33 | 20.73 | 20.29 | 20.58 | 2,069,536 | +0.23(+1.14%) |
May 13, 2011 | 20.58 | 20.63 | 20.24 | 20.35 | 2,177,244 | -0.16(-0.78%) |
May 12, 2011 | 20.76 | 20.76 | 20.43 | 20.51 | 1,900,843 | -0.27(-1.28%) |
May 11, 2011 | 20.97 | 21.17 | 20.69 | 20.77 | 1,455,853 | -0.20(-0.97%) |
May 10, 2011 | 20.40 | 21.04 | 20.40 | 20.98 | 1,173,402 | +0.59(+2.92%) |
May 09, 2011 | 20.45 | 20.58 | 20.35 | 20.38 | 3,674,660 | -0.05(-0.26%) |
May 06, 2011 | 20.97 | 21.03 | 20.37 | 20.44 | 3,182,566 | -0.26(-1.24%) |
May 05, 2011 | 20.80 | 20.92 | 20.64 | 20.69 | 2,155,406 | -0.30(-1.44%) |
May 04, 2011 | 20.89 | 21.02 | 20.64 | 21.00 | 2,412,390 | +0.04(+0.21%) |
May 03, 2011 | 20.88 | 21.18 | 20.67 | 20.95 | 1,708,219 | -0.12(-0.55%) |
May 02, 2011 | 21.05 | 21.08 | 21.01 | 21.07 | 1,432,092 | +0.00(+0.00%) |
Apr 29, 2011 | 21.02 | 21.17 | 20.82 | 21.07 | 1,558,516 | +0.00(+0.00%) |
Apr 28, 2011 | 21.17 | 21.25 | 20.98 | 21.07 | 2,240,092 | -0.04(-0.17%) |
Apr 27, 2011 | 20.89 | 21.13 | 20.71 | 21.10 | 2,308,055 | +0.19(+0.89%) |
Apr 26, 2011 | 20.85 | 20.92 | 20.70 | 20.92 | 1,562,917 | +0.12(+0.56%) |
Apr 25, 2011 | 20.77 | 20.86 | 20.63 | 20.80 | 1,655,734 | +0.01(+0.04%) |
Apr 21, 2011 | 20.58 | 20.82 | 20.38 | 20.79 | 2,043,306 | +0.26(+1.25%) |
Apr 20, 2011 | 20.65 | 20.85 | 20.37 | 20.53 | 3,037,595 | +0.19(+0.92%) |
Apr 19, 2011 | 19.98 | 20.45 | 19.94 | 20.35 | 3,040,779 | +0.45(+2.28%) |
Apr 18, 2011 | 19.67 | 19.96 | 19.64 | 19.90 | 3,654,101 | -0.06(-0.31%) |
Apr 15, 2011 | 20.36 | 20.36 | 19.75 | 19.96 | 6,840,046 | -0.23(-1.14%) |
Apr 14, 2011 | 20.25 | 20.31 | 20.13 | 20.19 | 2,203,152 | -0.09(-0.44%) |
Apr 13, 2011 | 20.35 | 20.48 | 20.21 | 20.28 | 2,297,315 | -0.03(-0.13%) |
Apr 12, 2011 | 20.18 | 20.43 | 20.18 | 20.30 | 1,651,832 | -0.11(-0.52%) |
Apr 11, 2011 | 20.36 | 20.58 | 20.23 | 20.41 | 3,224,001 | -0.05(-0.26%) |
Apr 08, 2011 | 20.29 | 20.51 | 20.10 | 20.46 | 6,752,162 | +0.06(+0.30%) |
Apr 07, 2011 | 21.29 | 21.49 | 20.37 | 20.40 | 7,810,027 | -0.97(-4.53%) |
Apr 06, 2011 | 22.15 | 22.17 | 21.01 | 21.37 | 4,759,879 | -0.58(-2.63%) |
Apr 05, 2011 | 22.42 | 22.54 | 21.87 | 21.95 | 2,547,193 | -0.53(-2.37%) |
Apr 04, 2011 | 22.37 | 22.56 | 22.28 | 22.48 | 1,528,114 | +0.20(+0.92%) |