Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 21.77 | 21.88 | 21.66 | 21.79 | 3,148,447 | +0.15(+0.68%) |
Jun 29, 2011 | 21.57 | 21.77 | 21.51 | 21.64 | 3,208,826 | +0.18(+0.85%) |
Jun 28, 2011 | 21.40 | 21.48 | 21.33 | 21.46 | 3,692,879 | +0.10(+0.45%) |
Jun 27, 2011 | 21.36 | 21.42 | 21.24 | 21.36 | 3,450,833 | +0.05(+0.23%) |
Jun 24, 2011 | 21.51 | 21.57 | 21.28 | 21.31 | 3,417,745 | -0.22(-1.03%) |
Jun 23, 2011 | 21.48 | 21.55 | 21.19 | 21.53 | 4,101,484 | -0.12(-0.54%) |
Jun 22, 2011 | 21.69 | 21.73 | 21.61 | 21.65 | 3,102,524 | -0.03(-0.13%) |
Jun 21, 2011 | 21.59 | 21.73 | 21.55 | 21.68 | 2,278,557 | +0.12(+0.55%) |
Jun 20, 2011 | 21.67 | 21.69 | 21.53 | 21.56 | 3,637,706 | +0.15(+0.71%) |
Jun 17, 2011 | 21.41 | 21.49 | 21.36 | 21.41 | 4,318,417 | +0.06(+0.29%) |
Jun 16, 2011 | 21.14 | 21.38 | 21.12 | 21.35 | 3,770,248 | +0.25(+1.18%) |
Jun 15, 2011 | 21.19 | 21.30 | 21.03 | 21.10 | 3,928,912 | -0.27(-1.26%) |
Jun 14, 2011 | 21.30 | 21.42 | 21.23 | 21.37 | 4,105,649 | +0.23(+1.08%) |
Jun 13, 2011 | 21.17 | 21.26 | 21.08 | 21.14 | 3,812,502 | +0.08(+0.36%) |
Jun 10, 2011 | 21.28 | 21.30 | 21.06 | 21.06 | 3,813,706 | -0.34(-1.59%) |
Jun 09, 2011 | 21.23 | 21.48 | 21.21 | 21.40 | 3,513,158 | +0.24(+1.11%) |
Jun 08, 2011 | 21.25 | 21.28 | 21.02 | 21.17 | 6,164,900 | -0.15(-0.72%) |
Jun 07, 2011 | 21.39 | 21.56 | 21.32 | 21.32 | 4,045,261 | -0.07(-0.32%) |
Jun 06, 2011 | 21.50 | 21.57 | 21.37 | 21.39 | 4,161,336 | -0.18(-0.84%) |
Jun 03, 2011 | 21.64 | 21.64 | 21.44 | 21.57 | 5,275,405 | -0.51(-2.32%) |
May 24, 2011 | 22.45 | 22.45 | 22.08 | 22.08 | 8,566,330 | -0.31(-1.39%) |
May 23, 2011 | 22.34 | 22.52 | 22.33 | 22.39 | 4,063,836 | -0.07(-0.31%) |
May 20, 2011 | 22.46 | 22.54 | 22.37 | 22.46 | 4,845,801 | -0.01(-0.06%) |
May 19, 2011 | 22.62 | 22.67 | 22.36 | 22.48 | 4,737,998 | -0.15(-0.64%) |
May 18, 2011 | 22.35 | 22.67 | 22.26 | 22.62 | 6,990,564 | +0.19(+0.87%) |
May 17, 2011 | 22.14 | 22.50 | 22.14 | 22.43 | 8,803,708 | +0.17(+0.75%) |
May 16, 2011 | 22.00 | 22.28 | 21.92 | 22.26 | 6,988,458 | +0.24(+1.10%) |
May 13, 2011 | 22.12 | 22.16 | 21.91 | 22.02 | 5,122,086 | -0.21(-0.97%) |
May 12, 2011 | 21.63 | 22.37 | 21.51 | 22.23 | 12,263,607 | +0.65(+3.02%) |
May 11, 2011 | 21.37 | 21.90 | 21.37 | 21.58 | 8,769,564 | -0.03(-0.13%) |
May 10, 2011 | 21.62 | 21.99 | 21.46 | 21.61 | 14,154,614 | -0.26(-1.20%) |
May 09, 2011 | 21.01 | 22.70 | 20.82 | 21.87 | 49,176,056 | +2.12(+10.73%) |
May 06, 2011 | 20.00 | 20.02 | 19.67 | 19.75 | 15,433,380 | -0.10(-0.49%) |
May 05, 2011 | 20.09 | 20.11 | 19.82 | 19.85 | 7,434,936 | -0.31(-1.55%) |
May 04, 2011 | 20.22 | 20.35 | 20.14 | 20.16 | 3,986,435 | -0.03(-0.17%) |
May 03, 2011 | 20.21 | 20.29 | 20.11 | 20.20 | 4,354,409 | -0.08(-0.41%) |
May 02, 2011 | 20.26 | 20.29 | 20.23 | 20.28 | 7,759,524 | +0.25(+1.25%) |
Apr 29, 2011 | 20.31 | 20.31 | 20.03 | 20.03 | 5,288,850 | -0.24(-1.20%) |
Apr 28, 2011 | 20.33 | 20.40 | 20.20 | 20.27 | 4,361,430 | -0.12(-0.61%) |
Apr 27, 2011 | 20.37 | 20.57 | 20.32 | 20.40 | 4,382,643 | +0.12(+0.62%) |
Apr 26, 2011 | 20.15 | 20.42 | 20.08 | 20.27 | 6,069,847 | +0.20(+1.00%) |
Apr 25, 2011 | 20.09 | 20.13 | 20.04 | 20.07 | 3,939,460 | -0.02(-0.10%) |
Apr 21, 2011 | 20.09 | 20.09 | 19.97 | 20.09 | 3,928,476 | +0.08(+0.42%) |
Apr 20, 2011 | 19.96 | 20.04 | 19.91 | 20.01 | 4,544,362 | +0.19(+0.98%) |
Apr 19, 2011 | 19.71 | 19.90 | 19.69 | 19.82 | 3,751,485 | +0.13(+0.67%) |
Apr 18, 2011 | 19.75 | 19.75 | 19.54 | 19.68 | 4,727,620 | -0.18(-0.91%) |
Apr 15, 2011 | 19.79 | 20.00 | 19.73 | 19.86 | 5,564,912 | +0.13(+0.67%) |
Apr 14, 2011 | 19.47 | 19.78 | 19.42 | 19.73 | 4,923,253 | +0.20(+1.03%) |
Apr 13, 2011 | 19.71 | 19.74 | 19.42 | 19.53 | 6,219,722 | -0.18(-0.91%) |
Apr 12, 2011 | 19.60 | 19.79 | 19.59 | 19.71 | 5,067,209 | +0.04(+0.21%) |
Apr 11, 2011 | 19.53 | 19.73 | 19.52 | 19.67 | 4,362,163 | +0.22(+1.14%) |
Apr 08, 2011 | 19.89 | 19.89 | 19.38 | 19.45 | 5,678,479 | -0.37(-1.85%) |
Apr 07, 2011 | 19.83 | 19.95 | 19.78 | 19.82 | 4,592,060 | -0.07(-0.35%) |
Apr 06, 2011 | 19.81 | 19.97 | 19.68 | 19.88 | 6,794,573 | +0.13(+0.67%) |
Apr 05, 2011 | 19.32 | 19.82 | 19.32 | 19.75 | 8,048,249 | +0.39(+2.00%) |
Apr 04, 2011 | 19.34 | 19.39 | 19.27 | 19.36 | 3,033,110 | +0.05(+0.25%) |