Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 20.26 | 20.55 | 20.24 | 20.49 | 3,732,243 | +0.26(+1.29%) |
Jun 29, 2011 | 20.11 | 20.33 | 19.97 | 20.23 | 3,672,617 | +0.44(+2.23%) |
Jun 28, 2011 | 19.73 | 19.85 | 19.69 | 19.79 | 4,042,030 | +0.04(+0.20%) |
Jun 27, 2011 | 19.56 | 19.88 | 19.53 | 19.75 | 5,151,268 | +0.24(+1.21%) |
Jun 24, 2011 | 19.92 | 19.94 | 19.49 | 19.51 | 4,014,900 | -0.13(-0.64%) |
Jun 23, 2011 | 19.55 | 19.69 | 19.32 | 19.64 | 7,658,569 | -0.29(-1.47%) |
Jun 22, 2011 | 20.02 | 20.14 | 19.92 | 19.93 | 3,753,257 | -0.35(-1.71%) |
Jun 21, 2011 | 19.83 | 20.36 | 19.78 | 20.28 | 5,574,973 | +0.83(+4.26%) |
Jun 20, 2011 | 19.44 | 19.50 | 19.41 | 19.45 | 2,828,119 | -0.26(-1.32%) |
Jun 17, 2011 | 19.92 | 19.93 | 19.64 | 19.71 | 2,967,907 | +0.14(+0.73%) |
Jun 16, 2011 | 19.51 | 19.67 | 19.40 | 19.57 | 3,532,520 | -0.32(-1.63%) |
Jun 15, 2011 | 20.07 | 20.28 | 19.79 | 19.89 | 5,840,083 | -0.60(-2.93%) |
Jun 14, 2011 | 20.33 | 20.63 | 20.31 | 20.49 | 5,833,002 | +0.54(+2.69%) |
Jun 13, 2011 | 19.93 | 20.14 | 19.70 | 19.95 | 7,633,088 | -0.21(-1.02%) |
Jun 10, 2011 | 20.40 | 20.43 | 20.07 | 20.16 | 2,974,403 | -0.39(-1.88%) |
Jun 09, 2011 | 20.32 | 20.59 | 20.30 | 20.55 | 4,972,268 | +0.36(+1.76%) |
Jun 08, 2011 | 20.43 | 20.46 | 20.14 | 20.19 | 3,431,317 | -0.43(-2.07%) |
Jun 07, 2011 | 20.80 | 20.82 | 20.60 | 20.62 | 2,582,015 | +0.02(+0.11%) |
Jun 06, 2011 | 20.87 | 20.93 | 20.53 | 20.59 | 3,970,995 | -0.32(-1.55%) |
Jun 03, 2011 | 20.89 | 21.09 | 20.85 | 20.92 | 4,463,500 | +0.47(+2.32%) |
May 24, 2011 | 20.51 | 20.57 | 20.41 | 20.44 | 2,908,910 | +0.16(+0.78%) |
May 23, 2011 | 20.15 | 20.35 | 20.10 | 20.29 | 5,233,082 | -0.50(-2.39%) |
May 20, 2011 | 20.90 | 20.96 | 20.67 | 20.78 | 5,162,123 | -0.13(-0.60%) |
May 19, 2011 | 20.85 | 20.97 | 20.72 | 20.91 | 4,818,891 | +0.13(+0.61%) |
May 18, 2011 | 20.58 | 20.90 | 20.54 | 20.78 | 7,079,824 | +0.08(+0.38%) |
May 17, 2011 | 20.50 | 20.72 | 20.39 | 20.70 | 9,334,115 | +0.01(+0.04%) |
May 16, 2011 | 20.41 | 20.81 | 20.39 | 20.70 | 5,462,888 | +0.28(+1.35%) |
May 13, 2011 | 20.75 | 20.82 | 20.31 | 20.42 | 3,526,300 | -0.47(-2.27%) |
May 12, 2011 | 20.56 | 20.98 | 20.44 | 20.89 | 2,611,780 | +0.32(+1.53%) |
May 11, 2011 | 20.85 | 20.86 | 20.45 | 20.58 | 3,377,969 | -0.49(-2.32%) |
May 10, 2011 | 20.97 | 21.20 | 20.88 | 21.07 | 2,922,644 | +0.23(+1.10%) |
May 09, 2011 | 20.61 | 20.89 | 20.53 | 20.84 | 1,778,985 | +0.27(+1.31%) |
May 06, 2011 | 20.74 | 20.89 | 20.44 | 20.57 | 2,992,424 | +0.21(+1.01%) |
May 05, 2011 | 20.57 | 20.68 | 20.30 | 20.37 | 4,431,572 | -0.57(-2.72%) |
May 04, 2011 | 21.32 | 21.34 | 20.85 | 20.93 | 5,507,619 | +0.02(+0.08%) |
May 03, 2011 | 20.94 | 21.09 | 20.83 | 20.92 | 4,019,565 | -0.36(-1.67%) |
May 02, 2011 | 21.30 | 21.33 | 21.27 | 21.27 | 3,377,757 | -0.43(-2.00%) |
Apr 29, 2011 | 21.68 | 21.78 | 21.67 | 21.71 | 2,876,212 | +0.18(+0.84%) |
Apr 28, 2011 | 21.52 | 21.60 | 21.40 | 21.53 | 3,892,527 | +0.54(+2.56%) |
Apr 27, 2011 | 20.85 | 20.99 | 20.54 | 20.99 | 5,462,626 | +0.55(+2.70%) |
Apr 26, 2011 | 20.24 | 20.48 | 20.07 | 20.44 | 4,287,116 | +0.43(+2.17%) |
Apr 25, 2011 | 20.10 | 20.10 | 19.97 | 20.00 | 2,239,268 | -0.01(-0.04%) |
Apr 21, 2011 | 20.03 | 20.05 | 19.86 | 20.01 | 3,288,679 | +0.29(+1.48%) |
Apr 20, 2011 | 19.62 | 19.72 | 19.59 | 19.72 | 3,651,811 | +0.76(+4.00%) |
Apr 19, 2011 | 19.11 | 19.13 | 18.90 | 18.96 | 3,296,842 | +0.06(+0.29%) |
Apr 18, 2011 | 19.00 | 19.05 | 18.71 | 18.90 | 3,973,996 | -0.44(-2.29%) |
Apr 15, 2011 | 19.14 | 19.35 | 19.10 | 19.35 | 3,134,944 | +0.24(+1.28%) |
Apr 14, 2011 | 19.07 | 19.14 | 18.99 | 19.10 | 1,747,034 | -0.04(-0.21%) |
Apr 13, 2011 | 19.35 | 19.36 | 19.09 | 19.14 | 1,857,525 | +0.05(+0.25%) |
Apr 12, 2011 | 19.19 | 19.23 | 19.01 | 19.09 | 2,531,030 | -0.16(-0.82%) |
Apr 11, 2011 | 19.25 | 19.32 | 19.15 | 19.25 | 1,633,327 | -0.15(-0.77%) |
Apr 08, 2011 | 19.44 | 19.48 | 19.30 | 19.40 | 1,585,959 | +0.22(+1.15%) |
Apr 07, 2011 | 19.11 | 19.21 | 19.06 | 19.18 | 2,732,974 | -0.03(-0.16%) |
Apr 06, 2011 | 19.24 | 19.35 | 19.16 | 19.21 | 2,785,115 | +0.18(+0.97%) |
Apr 05, 2011 | 18.94 | 19.25 | 18.91 | 19.03 | 3,147,782 | -0.26(-1.36%) |
Apr 04, 2011 | 19.39 | 19.43 | 19.24 | 19.29 | 1,776,240 | -0.17(-0.89%) |