Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 21.49 | 21.71 | 21.33 | 21.47 | 1,707,831 | +0.09(+0.42%) |
Jun 29, 2011 | 21.05 | 21.48 | 20.97 | 21.38 | 1,797,384 | +0.40(+1.93%) |
Jun 28, 2011 | 20.60 | 21.00 | 20.50 | 20.98 | 1,103,574 | +0.43(+2.07%) |
Jun 27, 2011 | 20.37 | 20.63 | 20.09 | 20.55 | 1,240,498 | +0.08(+0.39%) |
Jun 24, 2011 | 20.72 | 20.72 | 20.33 | 20.47 | 1,583,605 | -0.25(-1.21%) |
Jun 23, 2011 | 20.22 | 20.74 | 20.03 | 20.72 | 1,540,827 | +0.23(+1.12%) |
Jun 22, 2011 | 20.50 | 20.73 | 20.34 | 20.49 | 1,076,770 | -0.03(-0.15%) |
Jun 21, 2011 | 20.13 | 20.57 | 20.01 | 20.52 | 1,925,638 | +0.40(+1.99%) |
Jun 20, 2011 | 20.12 | 20.23 | 19.92 | 20.12 | 825,023 | +0.01(+0.05%) |
Jun 17, 2011 | 20.21 | 20.29 | 20.05 | 20.11 | 1,312,585 | +0.05(+0.25%) |
Jun 16, 2011 | 20.35 | 20.57 | 19.87 | 20.06 | 1,827,304 | -0.21(-1.06%) |
Jun 15, 2011 | 20.50 | 20.68 | 20.20 | 20.27 | 1,681,755 | -0.48(-2.29%) |
Jun 14, 2011 | 20.69 | 20.95 | 20.62 | 20.75 | 1,365,382 | +0.19(+0.92%) |
Jun 13, 2011 | 20.51 | 20.71 | 20.40 | 20.56 | 2,573,227 | +0.01(+0.07%) |
Jun 10, 2011 | 20.40 | 20.62 | 20.31 | 20.55 | 2,580,350 | +0.06(+0.29%) |
Jun 09, 2011 | 20.51 | 20.53 | 20.19 | 20.48 | 1,880,018 | +0.11(+0.52%) |
Jun 08, 2011 | 20.21 | 20.52 | 20.00 | 20.38 | 3,783,865 | +0.15(+0.74%) |
Jun 07, 2011 | 20.53 | 20.65 | 20.22 | 20.23 | 1,856,648 | -0.17(-0.83%) |
Jun 06, 2011 | 20.75 | 20.93 | 20.36 | 20.40 | 2,373,898 | -0.30(-1.47%) |
Jun 03, 2011 | 20.78 | 20.91 | 20.68 | 20.70 | 1,868,425 | -0.48(-2.27%) |
May 24, 2011 | 21.12 | 21.26 | 21.00 | 21.18 | 1,508,027 | +0.09(+0.45%) |
May 23, 2011 | 21.22 | 21.35 | 20.83 | 21.09 | 1,642,491 | -0.57(-2.63%) |
May 20, 2011 | 21.85 | 21.90 | 21.48 | 21.66 | 1,355,727 | -0.17(-0.78%) |
May 19, 2011 | 21.85 | 21.93 | 21.60 | 21.83 | 989,874 | +0.08(+0.36%) |
May 18, 2011 | 21.74 | 21.86 | 21.46 | 21.75 | 2,261,355 | +0.01(+0.05%) |
May 17, 2011 | 21.79 | 21.98 | 21.51 | 21.74 | 1,186,389 | -0.06(-0.28%) |
May 16, 2011 | 21.76 | 22.35 | 21.74 | 21.80 | 3,056,331 | -0.16(-0.73%) |
May 13, 2011 | 21.96 | 22.20 | 21.72 | 21.96 | 2,296,663 | -0.24(-1.08%) |
May 12, 2011 | 21.86 | 22.46 | 21.62 | 22.20 | 2,186,641 | +0.23(+1.05%) |
May 11, 2011 | 21.65 | 22.18 | 21.60 | 21.97 | 4,654,265 | +0.35(+1.62%) |
May 10, 2011 | 22.06 | 22.06 | 21.37 | 21.62 | 5,023,385 | -0.14(-0.64%) |
May 09, 2011 | 20.71 | 22.93 | 20.71 | 21.76 | 12,659,626 | +1.67(+8.31%) |
May 06, 2011 | 20.10 | 20.33 | 19.85 | 20.09 | 1,365,317 | +0.20(+1.01%) |
May 05, 2011 | 20.03 | 20.23 | 19.82 | 19.89 | 1,600,485 | -0.16(-0.80%) |
May 04, 2011 | 20.31 | 20.35 | 19.90 | 20.05 | 1,090,185 | -0.23(-1.13%) |
May 03, 2011 | 20.40 | 20.44 | 19.85 | 20.28 | 1,996,472 | -0.14(-0.69%) |
May 02, 2011 | 20.50 | 20.88 | 20.41 | 20.42 | 1,368,607 | -0.28(-1.35%) |
Apr 29, 2011 | 20.72 | 20.81 | 20.54 | 20.70 | 1,294,837 | +0.02(+0.10%) |
Apr 28, 2011 | 20.75 | 20.93 | 20.65 | 20.68 | 1,899,815 | -0.15(-0.72%) |
Apr 27, 2011 | 20.50 | 20.85 | 20.29 | 20.83 | 2,279,821 | +0.33(+1.61%) |
Apr 26, 2011 | 20.25 | 20.61 | 20.22 | 20.50 | 1,932,539 | +0.37(+1.84%) |
Apr 25, 2011 | 20.16 | 20.22 | 20.05 | 20.13 | 1,387,629 | +0.03(+0.15%) |
Apr 21, 2011 | 19.95 | 20.31 | 19.83 | 20.10 | 3,358,493 | +0.76(+3.93%) |
Apr 20, 2011 | 19.40 | 19.66 | 19.29 | 19.34 | 1,752,670 | +0.10(+0.52%) |
Apr 19, 2011 | 19.15 | 19.25 | 19.01 | 19.24 | 1,587,479 | +0.09(+0.45%) |
Apr 18, 2011 | 19.02 | 19.24 | 18.85 | 19.15 | 1,668,771 | -0.14(-0.71%) |
Apr 15, 2011 | 19.42 | 19.42 | 19.16 | 19.29 | 1,987,646 | -0.09(-0.46%) |
Apr 14, 2011 | 19.23 | 19.51 | 19.16 | 19.38 | 1,049,447 | -0.03(-0.15%) |
Apr 13, 2011 | 19.22 | 19.49 | 19.22 | 19.41 | 2,198,064 | +0.24(+1.25%) |
Apr 12, 2011 | 19.25 | 19.46 | 19.02 | 19.17 | 1,887,992 | -0.25(-1.29%) |
Apr 11, 2011 | 19.35 | 19.48 | 19.18 | 19.42 | 2,172,040 | +0.02(+0.10%) |
Apr 08, 2011 | 19.51 | 19.52 | 19.24 | 19.40 | 1,379,300 | -0.04(-0.21%) |
Apr 07, 2011 | 19.47 | 19.53 | 19.22 | 19.44 | 1,959,521 | -0.11(-0.56%) |
Apr 06, 2011 | 19.63 | 19.67 | 19.33 | 19.55 | 1,524,779 | -0.02(-0.10%) |
Apr 05, 2011 | 19.50 | 19.65 | 19.34 | 19.57 | 2,637,428 | -0.04(-0.20%) |
Apr 04, 2011 | 19.58 | 19.73 | 19.37 | 19.61 | 1,596,599 | +0.05(+0.26%) |