Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 23.16 | 23.26 | 22.88 | 23.15 | 4,442,913 | -0.01(-0.04%) |
Jun 29, 2011 | 22.05 | 23.48 | 22.05 | 23.16 | 8,887,927 | +1.04(+4.70%) |
Jun 28, 2011 | 21.40 | 22.14 | 21.31 | 22.12 | 6,101,417 | +0.82(+3.87%) |
Jun 27, 2011 | 21.36 | 21.46 | 21.18 | 21.29 | 4,909,797 | -0.06(-0.28%) |
Jun 24, 2011 | 21.45 | 21.48 | 21.19 | 21.35 | 5,119,320 | -0.13(-0.59%) |
Jun 23, 2011 | 21.84 | 21.84 | 21.06 | 21.48 | 10,934,443 | -0.63(-2.84%) |
Jun 22, 2011 | 22.15 | 22.35 | 22.06 | 22.11 | 2,392,061 | -0.14(-0.62%) |
Jun 21, 2011 | 22.07 | 22.37 | 21.76 | 22.24 | 4,179,993 | +0.31(+1.43%) |
Jun 20, 2011 | 21.99 | 22.07 | 21.77 | 21.93 | 2,759,126 | +0.12(+0.54%) |
Jun 17, 2011 | 22.30 | 22.36 | 21.77 | 21.81 | 5,159,296 | -0.18(-0.80%) |
Jun 16, 2011 | 22.29 | 22.42 | 21.78 | 21.99 | 4,647,498 | -0.29(-1.32%) |
Jun 15, 2011 | 22.52 | 22.94 | 22.23 | 22.28 | 7,069,999 | -0.47(-2.05%) |
Jun 14, 2011 | 22.51 | 22.82 | 22.36 | 22.75 | 4,896,532 | +0.40(+1.78%) |
Jun 13, 2011 | 22.39 | 22.58 | 22.31 | 22.35 | 4,165,121 | -0.01(-0.07%) |
Jun 10, 2011 | 22.53 | 22.75 | 22.34 | 22.37 | 4,178,325 | -0.29(-1.28%) |
Jun 09, 2011 | 22.39 | 22.72 | 22.12 | 22.65 | 3,604,507 | +0.37(+1.67%) |
Jun 08, 2011 | 22.83 | 22.90 | 22.20 | 22.28 | 6,800,774 | -0.62(-2.70%) |
Jun 07, 2011 | 23.39 | 23.39 | 22.64 | 22.90 | 6,802,165 | -0.44(-1.87%) |
Jun 06, 2011 | 23.78 | 23.85 | 23.25 | 23.34 | 4,255,742 | -0.23(-0.98%) |
Jun 03, 2011 | 23.67 | 24.11 | 23.49 | 23.57 | 7,180,855 | +0.82(+3.62%) |
May 24, 2011 | 22.99 | 23.13 | 22.63 | 22.74 | 2,945,765 | -0.16(-0.69%) |
May 23, 2011 | 22.91 | 23.02 | 22.63 | 22.90 | 3,249,339 | -0.28(-1.23%) |
May 20, 2011 | 23.25 | 23.43 | 22.99 | 23.18 | 4,549,866 | -0.14(-0.59%) |
May 19, 2011 | 23.23 | 23.49 | 23.14 | 23.32 | 3,723,140 | +0.06(+0.25%) |
May 18, 2011 | 22.79 | 23.39 | 22.78 | 23.26 | 3,477,925 | +0.33(+1.45%) |
May 17, 2011 | 22.66 | 23.23 | 22.65 | 22.93 | 5,817,231 | +0.26(+1.17%) |
May 16, 2011 | 23.11 | 23.22 | 22.65 | 22.66 | 5,582,194 | -0.58(-2.49%) |
May 13, 2011 | 22.48 | 23.59 | 22.48 | 23.24 | 10,880,885 | +0.80(+3.58%) |
May 12, 2011 | 22.16 | 22.65 | 22.01 | 22.44 | 4,323,162 | +0.26(+1.19%) |
May 11, 2011 | 22.21 | 22.54 | 21.90 | 22.17 | 5,741,929 | -0.15(-0.66%) |
May 10, 2011 | 21.66 | 22.43 | 21.55 | 22.32 | 7,551,131 | +0.71(+3.27%) |
May 09, 2011 | 21.33 | 21.80 | 21.27 | 21.62 | 5,713,633 | +0.28(+1.33%) |
May 06, 2011 | 21.26 | 21.74 | 20.97 | 21.33 | 7,700,688 | +0.07(+0.32%) |
May 05, 2011 | 20.45 | 21.30 | 20.23 | 21.26 | 18,402,818 | +1.73(+8.84%) |
May 04, 2011 | 19.80 | 19.92 | 19.12 | 19.54 | 7,188,160 | -0.24(-1.19%) |
May 03, 2011 | 19.90 | 20.33 | 19.57 | 19.77 | 3,536,357 | -0.14(-0.69%) |
May 02, 2011 | 19.88 | 20.06 | 19.48 | 19.91 | 5,512,294 | +0.12(+0.59%) |
Apr 29, 2011 | 20.10 | 20.32 | 19.77 | 19.79 | 5,822,363 | -0.30(-1.51%) |
Apr 28, 2011 | 19.86 | 20.15 | 19.75 | 20.10 | 4,222,652 | +0.25(+1.24%) |
Apr 27, 2011 | 19.87 | 19.87 | 19.53 | 19.85 | 5,244,202 | +0.01(+0.05%) |
Apr 26, 2011 | 19.97 | 20.11 | 19.74 | 19.84 | 9,006,890 | -0.30(-1.51%) |
Apr 25, 2011 | 20.12 | 20.32 | 20.01 | 20.14 | 2,674,299 | +0.13(+0.64%) |
Apr 21, 2011 | 20.15 | 20.28 | 19.96 | 20.02 | 2,644,547 | -0.09(-0.44%) |
Apr 20, 2011 | 19.86 | 20.12 | 19.74 | 20.11 | 4,997,009 | +0.50(+2.55%) |
Apr 19, 2011 | 19.49 | 19.63 | 19.46 | 19.60 | 4,072,751 | +0.12(+0.60%) |
Apr 18, 2011 | 19.50 | 19.56 | 19.18 | 19.49 | 5,132,016 | -0.25(-1.29%) |
Apr 15, 2011 | 19.60 | 19.78 | 19.38 | 19.74 | 3,849,339 | +0.18(+0.90%) |
Apr 14, 2011 | 19.39 | 19.64 | 19.26 | 19.57 | 3,418,128 | +0.06(+0.30%) |
Apr 13, 2011 | 19.42 | 19.80 | 19.36 | 19.51 | 4,740,265 | +0.15(+0.76%) |
Apr 12, 2011 | 19.33 | 19.41 | 19.20 | 19.36 | 4,268,427 | -0.11(-0.55%) |
Apr 11, 2011 | 19.54 | 19.69 | 19.25 | 19.47 | 3,851,101 | -0.01(-0.05%) |
Apr 08, 2011 | 19.99 | 20.12 | 19.34 | 19.48 | 4,625,958 | -0.38(-1.93%) |
Apr 07, 2011 | 19.79 | 20.07 | 19.70 | 19.86 | 3,182,994 | +0.00(+0.00%) |
Apr 06, 2011 | 19.63 | 19.98 | 19.60 | 19.86 | 5,155,743 | +0.22(+1.10%) |
Apr 05, 2011 | 19.26 | 19.90 | 19.21 | 19.64 | 7,047,411 | +0.33(+1.73%) |
Apr 04, 2011 | 19.36 | 19.51 | 19.17 | 19.31 | 3,660,475 | -0.04(-0.20%) |