Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 23.11 | 23.11 | 22.58 | 22.73 | 1,817,296 | -0.16(-0.69%) |
Jun 29, 2011 | 23.07 | 23.22 | 22.83 | 22.89 | 1,665,687 | +0.09(+0.41%) |
Jun 28, 2011 | 22.32 | 22.83 | 22.30 | 22.80 | 1,272,102 | +0.64(+2.88%) |
Jun 27, 2011 | 21.97 | 22.25 | 21.87 | 22.16 | 971,842 | +0.16(+0.71%) |
Jun 24, 2011 | 22.34 | 22.40 | 21.96 | 22.00 | 1,612,399 | -0.33(-1.49%) |
Jun 23, 2011 | 21.67 | 22.34 | 21.53 | 22.34 | 1,641,609 | +0.38(+1.73%) |
Jun 22, 2011 | 21.90 | 22.05 | 21.83 | 21.96 | 1,483,681 | +0.03(+0.13%) |
Jun 21, 2011 | 21.50 | 21.98 | 21.34 | 21.93 | 1,277,906 | +0.54(+2.51%) |
Jun 20, 2011 | 21.37 | 21.43 | 21.34 | 21.39 | 1,300,704 | +0.25(+1.18%) |
Jun 17, 2011 | 21.19 | 21.28 | 21.02 | 21.14 | 1,351,140 | +0.17(+0.79%) |
Jun 16, 2011 | 21.09 | 21.18 | 20.86 | 20.98 | 1,125,012 | -0.19(-0.92%) |
Jun 15, 2011 | 21.17 | 21.37 | 20.96 | 21.17 | 1,361,943 | -0.26(-1.21%) |
Jun 14, 2011 | 20.86 | 21.50 | 20.80 | 21.43 | 1,584,694 | +0.79(+3.85%) |
Jun 13, 2011 | 20.64 | 20.79 | 20.56 | 20.64 | 629,275 | +0.07(+0.36%) |
Jun 10, 2011 | 20.83 | 20.93 | 20.52 | 20.56 | 952,730 | -0.46(-2.20%) |
Jun 09, 2011 | 20.79 | 21.06 | 20.76 | 21.02 | 1,272,403 | +0.23(+1.11%) |
Jun 08, 2011 | 20.76 | 20.91 | 20.62 | 20.79 | 999,741 | -0.02(-0.09%) |
Jun 07, 2011 | 20.91 | 21.04 | 20.80 | 20.81 | 1,324,656 | -0.02(-0.09%) |
Jun 06, 2011 | 21.12 | 21.21 | 20.75 | 20.83 | 1,615,865 | -0.44(-2.09%) |
Jun 03, 2011 | 20.82 | 21.32 | 20.78 | 21.27 | 1,618,299 | +0.23(+1.10%) |
May 24, 2011 | 21.26 | 21.36 | 20.99 | 21.04 | 1,262,730 | -0.08(-0.39%) |
May 23, 2011 | 21.34 | 21.36 | 21.03 | 21.12 | 1,061,921 | -0.50(-2.33%) |
May 20, 2011 | 21.70 | 21.89 | 21.55 | 21.63 | 1,399,676 | -0.09(-0.42%) |
May 19, 2011 | 21.69 | 21.95 | 21.48 | 21.72 | 1,698,125 | +0.17(+0.81%) |
May 18, 2011 | 21.10 | 21.58 | 21.07 | 21.55 | 1,447,692 | +0.27(+1.25%) |
May 17, 2011 | 21.08 | 21.33 | 21.05 | 21.28 | 1,969,910 | +0.01(+0.04%) |
May 16, 2011 | 21.01 | 21.43 | 20.98 | 21.27 | 2,002,292 | +0.24(+1.13%) |
May 13, 2011 | 21.27 | 21.33 | 20.92 | 21.03 | 2,106,501 | -0.17(-0.78%) |
May 12, 2011 | 21.45 | 21.45 | 21.12 | 21.20 | 1,839,081 | -0.28(-1.28%) |
May 11, 2011 | 21.67 | 21.89 | 21.39 | 21.47 | 1,408,550 | -0.21(-0.97%) |
May 10, 2011 | 21.09 | 21.75 | 21.09 | 21.68 | 1,135,275 | +0.62(+2.92%) |
May 09, 2011 | 21.14 | 21.27 | 21.03 | 21.07 | 3,555,263 | -0.06(-0.26%) |
May 06, 2011 | 21.67 | 21.74 | 21.06 | 21.12 | 3,079,158 | -0.27(-1.24%) |
May 05, 2011 | 21.50 | 21.62 | 21.33 | 21.39 | 2,085,373 | -0.31(-1.44%) |
May 04, 2011 | 21.59 | 21.73 | 21.33 | 21.70 | 2,334,006 | +0.05(+0.21%) |
May 03, 2011 | 21.58 | 21.89 | 21.36 | 21.66 | 1,652,716 | -0.12(-0.55%) |
May 02, 2011 | 21.76 | 21.78 | 21.72 | 21.78 | 1,385,561 | +0.00(+0.00%) |
Apr 29, 2011 | 21.73 | 21.88 | 21.52 | 21.78 | 1,507,877 | +0.00(+0.00%) |
Apr 28, 2011 | 21.88 | 21.97 | 21.68 | 21.78 | 2,167,307 | -0.04(-0.17%) |
Apr 27, 2011 | 21.59 | 21.84 | 21.40 | 21.81 | 2,233,061 | +0.19(+0.89%) |
Apr 26, 2011 | 21.55 | 21.62 | 21.40 | 21.62 | 1,512,135 | +0.12(+0.55%) |
Apr 25, 2011 | 21.47 | 21.56 | 21.33 | 21.50 | 1,601,936 | +0.01(+0.04%) |
Apr 21, 2011 | 21.27 | 21.52 | 21.07 | 21.49 | 1,976,915 | +0.27(+1.25%) |
Apr 20, 2011 | 21.34 | 21.55 | 21.05 | 21.22 | 2,938,897 | +0.19(+0.92%) |
Apr 19, 2011 | 20.65 | 21.14 | 20.61 | 21.03 | 2,941,978 | +0.47(+2.28%) |
Apr 18, 2011 | 20.33 | 20.63 | 20.30 | 20.56 | 3,535,372 | -0.06(-0.31%) |
Apr 15, 2011 | 21.04 | 21.04 | 20.42 | 20.63 | 6,617,799 | -0.24(-1.14%) |
Apr 14, 2011 | 20.93 | 20.99 | 20.80 | 20.87 | 2,131,567 | -0.09(-0.44%) |
Apr 13, 2011 | 21.03 | 21.17 | 20.89 | 20.96 | 2,222,670 | -0.03(-0.13%) |
Apr 12, 2011 | 20.86 | 21.11 | 20.86 | 20.99 | 1,598,161 | -0.11(-0.52%) |
Apr 11, 2011 | 21.04 | 21.27 | 20.91 | 21.10 | 3,119,247 | -0.05(-0.26%) |
Apr 08, 2011 | 20.97 | 21.20 | 20.77 | 21.15 | 6,532,771 | +0.06(+0.30%) |
Apr 07, 2011 | 22.00 | 22.22 | 21.05 | 21.09 | 7,556,263 | -1.00(-4.53%) |
Apr 06, 2011 | 22.89 | 22.91 | 21.72 | 22.09 | 4,605,221 | -0.60(-2.63%) |
Apr 05, 2011 | 23.17 | 23.30 | 22.60 | 22.68 | 2,464,429 | -0.55(-2.37%) |
Apr 04, 2011 | 23.12 | 23.32 | 23.03 | 23.23 | 1,478,462 | +0.21(+0.92%) |