Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 23.12 | 23.23 | 22.85 | 23.11 | 4,449,370 | -0.01(-0.04%) |
Jun 29, 2011 | 22.01 | 23.44 | 22.01 | 23.12 | 8,900,843 | +1.04(+4.70%) |
Jun 28, 2011 | 21.37 | 22.11 | 21.28 | 22.08 | 6,110,284 | +0.82(+3.87%) |
Jun 27, 2011 | 21.33 | 21.43 | 21.15 | 21.26 | 4,916,932 | -0.06(-0.28%) |
Jun 24, 2011 | 21.42 | 21.45 | 21.16 | 21.32 | 5,126,760 | -0.13(-0.59%) |
Jun 23, 2011 | 21.81 | 21.81 | 21.03 | 21.45 | 10,950,333 | -0.63(-2.84%) |
Jun 22, 2011 | 22.12 | 22.32 | 22.02 | 22.07 | 2,395,538 | -0.14(-0.62%) |
Jun 21, 2011 | 22.03 | 22.34 | 21.73 | 22.21 | 4,186,067 | +0.31(+1.43%) |
Jun 20, 2011 | 21.96 | 22.03 | 21.74 | 21.90 | 2,763,136 | +0.12(+0.54%) |
Jun 17, 2011 | 22.27 | 22.33 | 21.74 | 21.78 | 5,166,793 | -0.18(-0.80%) |
Jun 16, 2011 | 22.26 | 22.39 | 21.75 | 21.96 | 4,654,252 | -0.29(-1.32%) |
Jun 15, 2011 | 22.48 | 22.91 | 22.20 | 22.25 | 7,080,274 | -0.47(-2.05%) |
Jun 14, 2011 | 22.48 | 22.79 | 22.33 | 22.72 | 4,903,648 | +0.40(+1.78%) |
Jun 13, 2011 | 22.36 | 22.54 | 22.28 | 22.32 | 4,171,174 | -0.01(-0.07%) |
Jun 10, 2011 | 22.49 | 22.72 | 22.31 | 22.33 | 4,184,397 | -0.29(-1.28%) |
Jun 09, 2011 | 22.36 | 22.69 | 22.08 | 22.62 | 3,609,745 | +0.37(+1.67%) |
Jun 08, 2011 | 22.80 | 22.87 | 22.17 | 22.25 | 6,810,657 | -0.62(-2.70%) |
Jun 07, 2011 | 23.36 | 23.36 | 22.60 | 22.87 | 6,812,050 | -0.44(-1.87%) |
Jun 06, 2011 | 23.75 | 23.82 | 23.22 | 23.30 | 4,261,927 | -0.23(-0.98%) |
Jun 03, 2011 | 23.64 | 24.07 | 23.45 | 23.53 | 7,191,291 | +0.82(+3.62%) |
May 24, 2011 | 22.95 | 23.10 | 22.59 | 22.71 | 2,950,046 | -0.16(-0.69%) |
May 23, 2011 | 22.88 | 22.98 | 22.59 | 22.87 | 3,254,061 | -0.28(-1.23%) |
May 20, 2011 | 23.22 | 23.40 | 22.95 | 23.15 | 4,556,478 | -0.14(-0.59%) |
May 19, 2011 | 23.20 | 23.45 | 23.10 | 23.29 | 3,728,550 | +0.06(+0.25%) |
May 18, 2011 | 22.76 | 23.36 | 22.75 | 23.23 | 3,482,980 | +0.33(+1.45%) |
May 17, 2011 | 22.63 | 23.20 | 22.61 | 22.90 | 5,825,685 | +0.26(+1.17%) |
May 16, 2011 | 23.07 | 23.19 | 22.62 | 22.63 | 5,590,307 | -0.58(-2.49%) |
May 13, 2011 | 22.45 | 23.55 | 22.45 | 23.21 | 10,896,698 | +0.80(+3.58%) |
May 12, 2011 | 22.13 | 22.61 | 21.98 | 22.41 | 4,329,445 | +0.26(+1.19%) |
May 11, 2011 | 22.18 | 22.50 | 21.87 | 22.14 | 5,750,273 | -0.15(-0.66%) |
May 10, 2011 | 21.63 | 22.40 | 21.52 | 22.29 | 7,562,105 | +0.71(+3.27%) |
May 09, 2011 | 21.30 | 21.77 | 21.24 | 21.58 | 5,721,936 | +0.28(+1.33%) |
May 06, 2011 | 21.23 | 21.71 | 20.94 | 21.30 | 7,711,879 | +0.07(+0.32%) |
May 05, 2011 | 20.42 | 21.27 | 20.20 | 21.23 | 18,429,562 | +1.72(+8.83%) |
May 04, 2011 | 19.77 | 19.89 | 19.10 | 19.51 | 7,198,606 | -0.23(-1.19%) |
May 03, 2011 | 19.87 | 20.30 | 19.54 | 19.74 | 3,541,496 | -0.14(-0.69%) |
May 02, 2011 | 19.85 | 20.03 | 19.45 | 19.88 | 5,520,304 | +0.12(+0.59%) |
Apr 29, 2011 | 20.07 | 20.29 | 19.74 | 19.76 | 5,830,824 | -0.30(-1.51%) |
Apr 28, 2011 | 19.83 | 20.12 | 19.72 | 20.07 | 4,228,788 | +0.24(+1.24%) |
Apr 27, 2011 | 19.84 | 19.84 | 19.50 | 19.82 | 5,251,824 | +0.01(+0.05%) |
Apr 26, 2011 | 19.94 | 20.09 | 19.71 | 19.81 | 9,019,979 | -0.30(-1.51%) |
Apr 25, 2011 | 20.10 | 20.29 | 19.98 | 20.11 | 2,678,186 | +0.13(+0.64%) |
Apr 21, 2011 | 20.12 | 20.25 | 19.93 | 19.99 | 2,648,390 | -0.09(-0.44%) |
Apr 20, 2011 | 19.83 | 20.10 | 19.71 | 20.08 | 5,004,271 | +0.50(+2.55%) |
Apr 19, 2011 | 19.46 | 19.61 | 19.43 | 19.58 | 4,078,670 | +0.12(+0.60%) |
Apr 18, 2011 | 19.47 | 19.53 | 19.16 | 19.46 | 5,139,474 | -0.25(-1.29%) |
Apr 15, 2011 | 19.58 | 19.75 | 19.35 | 19.71 | 3,854,933 | +0.18(+0.90%) |
Apr 14, 2011 | 19.36 | 19.62 | 19.23 | 19.54 | 3,423,096 | +0.06(+0.30%) |
Apr 13, 2011 | 19.39 | 19.77 | 19.33 | 19.48 | 4,747,154 | +0.15(+0.76%) |
Apr 12, 2011 | 19.30 | 19.38 | 19.17 | 19.33 | 4,274,630 | -0.11(-0.55%) |
Apr 11, 2011 | 19.51 | 19.66 | 19.22 | 19.44 | 3,856,698 | -0.01(-0.05%) |
Apr 08, 2011 | 19.96 | 20.10 | 19.31 | 19.45 | 4,632,681 | -0.38(-1.93%) |
Apr 07, 2011 | 19.76 | 20.04 | 19.67 | 19.83 | 3,187,620 | +0.00(+0.00%) |
Apr 06, 2011 | 19.61 | 19.95 | 19.58 | 19.83 | 5,163,236 | +0.22(+1.10%) |
Apr 05, 2011 | 19.23 | 19.87 | 19.18 | 19.62 | 7,057,653 | +0.33(+1.73%) |
Apr 04, 2011 | 19.33 | 19.48 | 19.15 | 19.28 | 3,665,795 | -0.04(-0.20%) |