Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 19.84 | 20.14 | 19.84 | 20.06 | 3,182,594 | +0.21(+1.06%) |
Jun 29, 2011 | 19.74 | 19.88 | 19.70 | 19.86 | 1,913,102 | +0.08(+0.38%) |
Jun 28, 2011 | 19.52 | 19.79 | 19.50 | 19.78 | 3,660,550 | +0.29(+1.51%) |
Jun 27, 2011 | 19.31 | 19.56 | 19.31 | 19.49 | 3,564,375 | +0.39(+2.02%) |
Jun 24, 2011 | 19.14 | 19.20 | 19.07 | 19.10 | 2,607,720 | +0.22(+1.15%) |
Jun 23, 2011 | 18.67 | 18.88 | 18.52 | 18.88 | 4,168,747 | +0.24(+1.30%) |
Jun 22, 2011 | 18.75 | 18.79 | 18.64 | 18.64 | 1,485,321 | -0.28(-1.50%) |
Jun 21, 2011 | 18.69 | 18.92 | 18.66 | 18.92 | 4,096,670 | +0.23(+1.25%) |
Jun 20, 2011 | 18.68 | 18.72 | 18.65 | 18.69 | 3,420,315 | -0.37(-1.93%) |
Jun 17, 2011 | 19.19 | 19.19 | 18.99 | 19.06 | 3,590,081 | -0.03(-0.18%) |
Jun 16, 2011 | 19.17 | 19.22 | 18.97 | 19.09 | 3,556,970 | -0.08(-0.44%) |
Jun 15, 2011 | 19.37 | 19.41 | 19.11 | 19.17 | 4,103,474 | -0.49(-2.51%) |
Jun 14, 2011 | 19.54 | 19.71 | 19.54 | 19.67 | 2,656,240 | +0.30(+1.55%) |
Jun 13, 2011 | 19.50 | 19.54 | 19.33 | 19.37 | 2,328,395 | +0.02(+0.09%) |
Jun 10, 2011 | 19.57 | 19.57 | 19.32 | 19.35 | 2,602,031 | -0.42(-2.11%) |
Jun 09, 2011 | 19.64 | 19.80 | 19.59 | 19.77 | 2,049,127 | +0.16(+0.81%) |
Jun 08, 2011 | 19.64 | 19.73 | 19.55 | 19.61 | 1,789,415 | -0.07(-0.34%) |
Jun 07, 2011 | 19.75 | 19.84 | 19.67 | 19.68 | 2,562,827 | +0.19(+0.99%) |
Jun 06, 2011 | 19.67 | 19.73 | 19.46 | 19.48 | 1,812,101 | -0.08(-0.43%) |
Jun 03, 2011 | 19.52 | 19.71 | 19.45 | 19.57 | 1,765,510 | +0.69(+3.68%) |
May 24, 2011 | 18.85 | 18.93 | 18.84 | 18.87 | 1,213,456 | +0.03(+0.18%) |
May 23, 2011 | 18.85 | 18.88 | 18.73 | 18.84 | 2,702,014 | -0.35(-1.83%) |
May 20, 2011 | 19.26 | 19.31 | 19.09 | 19.19 | 1,931,136 | -0.02(-0.09%) |
May 19, 2011 | 19.26 | 19.29 | 19.16 | 19.21 | 2,304,697 | -0.11(-0.56%) |
May 18, 2011 | 19.16 | 19.37 | 19.10 | 19.32 | 4,415,673 | +0.07(+0.35%) |
May 17, 2011 | 19.25 | 19.29 | 19.11 | 19.25 | 5,168,454 | -0.19(-0.99%) |
May 16, 2011 | 19.49 | 19.64 | 19.41 | 19.44 | 2,412,103 | -0.10(-0.51%) |
May 13, 2011 | 19.79 | 19.81 | 19.47 | 19.54 | 4,085,466 | -0.18(-0.89%) |
May 12, 2011 | 19.58 | 19.76 | 19.42 | 19.72 | 3,184,919 | +0.01(+0.04%) |
May 11, 2011 | 19.89 | 19.90 | 19.57 | 19.71 | 5,594,978 | -0.20(-1.01%) |
May 10, 2011 | 19.85 | 20.00 | 19.83 | 19.91 | 5,099,472 | +0.04(+0.21%) |
May 09, 2011 | 19.87 | 19.94 | 19.80 | 19.87 | 1,820,220 | +0.00(+0.00%) |
May 06, 2011 | 19.93 | 20.08 | 19.80 | 19.87 | 5,406,050 | +0.35(+1.80%) |
May 05, 2011 | 19.43 | 19.69 | 19.37 | 19.52 | 8,562,669 | -0.13(-0.64%) |
May 04, 2011 | 19.96 | 19.98 | 19.62 | 19.64 | 8,146,215 | -0.38(-1.88%) |
May 03, 2011 | 20.06 | 20.08 | 19.80 | 20.02 | 6,070,775 | -0.50(-2.44%) |
May 02, 2011 | 20.51 | 20.55 | 20.47 | 20.52 | 2,683,550 | -0.29(-1.41%) |
Apr 29, 2011 | 20.76 | 20.88 | 20.69 | 20.81 | 2,016,625 | -0.05(-0.24%) |
Apr 28, 2011 | 20.87 | 20.88 | 20.75 | 20.86 | 4,605,747 | -0.15(-0.72%) |
Apr 27, 2011 | 20.98 | 21.07 | 20.81 | 21.01 | 3,344,938 | -0.13(-0.59%) |
Apr 26, 2011 | 20.95 | 21.15 | 20.91 | 21.14 | 2,610,497 | +0.18(+0.84%) |
Apr 25, 2011 | 20.99 | 20.99 | 20.86 | 20.96 | 1,257,014 | -0.14(-0.67%) |
Apr 21, 2011 | 21.15 | 21.17 | 21.06 | 21.10 | 1,804,830 | +0.01(+0.04%) |
Apr 20, 2011 | 21.06 | 21.13 | 21.01 | 21.10 | 2,318,588 | +0.46(+2.23%) |
Apr 19, 2011 | 20.60 | 20.66 | 20.53 | 20.64 | 2,195,665 | +0.25(+1.23%) |
Apr 18, 2011 | 20.48 | 20.48 | 20.27 | 20.39 | 2,821,667 | -0.43(-2.09%) |
Apr 15, 2011 | 20.89 | 20.90 | 20.73 | 20.82 | 8,685,044 | -0.21(-0.99%) |
Apr 14, 2011 | 20.90 | 21.06 | 20.81 | 21.03 | 2,740,525 | +0.09(+0.44%) |
Apr 13, 2011 | 21.05 | 21.10 | 20.85 | 20.94 | 4,312,180 | +0.51(+2.50%) |
Apr 12, 2011 | 20.57 | 20.58 | 20.39 | 20.43 | 3,698,905 | -0.21(-1.01%) |
Apr 11, 2011 | 20.87 | 20.87 | 20.59 | 20.64 | 3,833,845 | -0.35(-1.67%) |
Apr 08, 2011 | 21.18 | 21.18 | 20.93 | 20.99 | 3,316,988 | -0.20(-0.95%) |
Apr 07, 2011 | 21.25 | 21.36 | 21.13 | 21.19 | 3,290,619 | -0.05(-0.24%) |
Apr 06, 2011 | 21.34 | 21.38 | 21.22 | 21.24 | 3,969,383 | -0.08(-0.39%) |
Apr 05, 2011 | 21.25 | 21.37 | 21.19 | 21.32 | 2,602,797 | +0.00(+0.00%) |
Apr 04, 2011 | 21.24 | 21.32 | 21.20 | 21.32 | 3,605,509 | +0.40(+1.92%) |