Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.31 | 19.47 | 19.20 | 19.37 | 2,159,998 | +0.13(+0.66%) |
Jun 29, 2011 | 18.98 | 19.27 | 18.95 | 19.25 | 1,380,783 | +0.36(+1.88%) |
Jun 28, 2011 | 18.84 | 18.93 | 18.78 | 18.89 | 1,288,506 | +0.07(+0.37%) |
Jun 27, 2011 | 18.81 | 18.91 | 18.67 | 18.82 | 1,393,711 | +0.15(+0.78%) |
Jun 24, 2011 | 18.75 | 18.78 | 18.57 | 18.68 | 1,706,292 | -0.03(-0.18%) |
Jun 23, 2011 | 18.66 | 18.76 | 18.46 | 18.71 | 2,005,564 | -0.11(-0.56%) |
Jun 22, 2011 | 18.94 | 19.03 | 18.79 | 18.81 | 1,398,646 | -0.13(-0.70%) |
Jun 21, 2011 | 18.99 | 19.03 | 18.82 | 18.95 | 1,870,210 | +0.00(+0.02%) |
Jun 20, 2011 | 18.99 | 19.05 | 18.78 | 18.94 | 1,549,898 | +0.04(+0.19%) |
Jun 17, 2011 | 19.08 | 19.14 | 18.88 | 18.91 | 2,092,002 | +0.00(+0.00%) |
Jun 16, 2011 | 18.80 | 19.01 | 18.77 | 18.91 | 1,420,808 | +0.12(+0.63%) |
Jun 15, 2011 | 19.03 | 19.08 | 18.76 | 18.79 | 2,259,810 | -0.34(-1.78%) |
Jun 14, 2011 | 19.07 | 19.23 | 18.99 | 19.13 | 1,729,905 | +0.24(+1.25%) |
Jun 13, 2011 | 19.14 | 19.25 | 18.87 | 18.89 | 2,488,911 | -0.22(-1.13%) |
Jun 10, 2011 | 19.17 | 19.24 | 19.01 | 19.11 | 2,644,271 | -0.15(-0.78%) |
Jun 09, 2011 | 19.12 | 19.27 | 19.01 | 19.26 | 1,924,259 | +0.24(+1.24%) |
Jun 08, 2011 | 19.14 | 19.16 | 19.01 | 19.03 | 1,694,699 | -0.14(-0.75%) |
Jun 07, 2011 | 19.22 | 19.31 | 19.01 | 19.17 | 7,589,030 | +0.07(+0.34%) |
Jun 06, 2011 | 19.25 | 19.31 | 19.06 | 19.10 | 1,842,391 | -0.17(-0.88%) |
Jun 03, 2011 | 19.23 | 19.44 | 19.23 | 19.27 | 2,040,771 | -0.30(-1.54%) |
May 24, 2011 | 19.77 | 19.80 | 19.52 | 19.58 | 1,838,732 | -0.19(-0.96%) |
May 23, 2011 | 19.88 | 19.90 | 19.66 | 19.77 | 3,362,735 | -0.33(-1.63%) |
May 20, 2011 | 20.25 | 20.32 | 20.05 | 20.09 | 1,275,835 | -0.20(-1.00%) |
May 19, 2011 | 20.40 | 20.48 | 20.16 | 20.30 | 1,712,798 | -0.09(-0.45%) |
May 18, 2011 | 20.24 | 20.39 | 20.14 | 20.39 | 1,749,335 | +0.14(+0.68%) |
May 17, 2011 | 20.14 | 20.26 | 20.14 | 20.25 | 1,213,784 | +0.01(+0.03%) |
May 16, 2011 | 20.20 | 20.35 | 20.13 | 20.24 | 1,509,595 | +0.01(+0.03%) |
May 13, 2011 | 20.48 | 20.48 | 20.16 | 20.24 | 1,205,505 | -0.25(-1.21%) |
May 12, 2011 | 20.18 | 20.51 | 20.01 | 20.49 | 2,295,648 | +0.18(+0.87%) |
May 11, 2011 | 20.58 | 20.66 | 20.24 | 20.31 | 1,430,493 | -0.33(-1.62%) |
May 10, 2011 | 20.49 | 20.66 | 20.43 | 20.64 | 935,379 | +0.17(+0.83%) |
May 09, 2011 | 20.28 | 20.51 | 20.15 | 20.47 | 1,444,451 | +0.21(+1.03%) |
May 06, 2011 | 20.33 | 20.46 | 20.22 | 20.26 | 1,165,019 | +0.12(+0.59%) |
May 05, 2011 | 20.35 | 20.43 | 20.07 | 20.14 | 1,054,631 | -0.29(-1.44%) |
May 04, 2011 | 20.50 | 20.58 | 20.30 | 20.44 | 970,080 | -0.05(-0.26%) |
May 03, 2011 | 20.51 | 20.58 | 20.24 | 20.49 | 3,002,720 | -0.09(-0.45%) |
May 02, 2011 | 20.58 | 20.85 | 20.55 | 20.58 | 1,090,235 | -0.16(-0.76%) |
Apr 29, 2011 | 20.64 | 20.77 | 20.53 | 20.74 | 1,077,166 | +0.05(+0.22%) |
Apr 28, 2011 | 21.18 | 21.25 | 20.46 | 20.70 | 2,535,021 | -0.67(-3.16%) |
Apr 27, 2011 | 21.23 | 21.38 | 21.19 | 21.37 | 1,083,435 | +0.15(+0.71%) |
Apr 26, 2011 | 21.15 | 21.26 | 21.07 | 21.22 | 738,845 | +0.16(+0.75%) |
Apr 25, 2011 | 21.00 | 21.13 | 20.93 | 21.06 | 688,350 | +0.03(+0.16%) |
Apr 21, 2011 | 20.88 | 21.11 | 20.87 | 21.03 | 653,543 | +0.17(+0.82%) |
Apr 20, 2011 | 20.89 | 20.97 | 20.84 | 20.86 | 862,207 | +0.20(+0.95%) |
Apr 19, 2011 | 20.77 | 20.83 | 20.66 | 20.66 | 876,287 | -0.05(-0.22%) |
Apr 18, 2011 | 20.78 | 20.90 | 20.62 | 20.71 | 974,012 | -0.36(-1.71%) |
Apr 15, 2011 | 21.00 | 21.08 | 20.86 | 21.07 | 1,027,637 | +0.10(+0.47%) |
Apr 14, 2011 | 21.02 | 21.06 | 20.89 | 20.97 | 821,386 | -0.16(-0.77%) |
Apr 13, 2011 | 21.34 | 21.42 | 21.06 | 21.13 | 1,048,119 | -0.12(-0.59%) |
Apr 12, 2011 | 21.46 | 21.57 | 21.26 | 21.26 | 1,012,332 | -0.35(-1.61%) |
Apr 11, 2011 | 21.55 | 21.77 | 21.55 | 21.61 | 738,228 | +0.05(+0.24%) |
Apr 08, 2011 | 21.86 | 21.92 | 21.48 | 21.55 | 712,958 | -0.18(-0.84%) |
Apr 07, 2011 | 21.89 | 21.97 | 21.73 | 21.74 | 1,370,071 | -0.22(-0.98%) |
Apr 06, 2011 | 21.85 | 21.96 | 21.79 | 21.95 | 1,033,716 | +0.21(+0.96%) |
Apr 05, 2011 | 21.77 | 21.82 | 21.67 | 21.74 | 1,212,314 | -0.09(-0.39%) |
Apr 04, 2011 | 21.63 | 21.83 | 21.58 | 21.83 | 1,272,735 | +0.23(+1.06%) |