Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 22.88 | 22.90 | 22.68 | 22.88 | 4,183,012 | +0.07(+0.29%) |
Jun 29, 2011 | 22.73 | 22.88 | 22.64 | 22.81 | 4,292,273 | +0.08(+0.37%) |
Jun 28, 2011 | 22.68 | 22.73 | 22.53 | 22.73 | 4,342,016 | +0.08(+0.35%) |
Jun 27, 2011 | 22.62 | 22.69 | 22.56 | 22.65 | 4,536,369 | +0.12(+0.54%) |
Jun 24, 2011 | 22.70 | 22.80 | 22.49 | 22.53 | 6,276,114 | -0.12(-0.54%) |
Jun 23, 2011 | 22.67 | 22.70 | 22.41 | 22.65 | 5,111,237 | -0.17(-0.75%) |
Jun 22, 2011 | 22.93 | 22.99 | 22.78 | 22.82 | 3,732,713 | -0.18(-0.79%) |
Jun 21, 2011 | 23.14 | 23.18 | 22.95 | 23.00 | 4,369,677 | -0.02(-0.08%) |
Jun 20, 2011 | 22.96 | 23.03 | 22.95 | 23.02 | 9,524,016 | +0.16(+0.72%) |
Jun 17, 2011 | 22.79 | 23.04 | 22.73 | 22.85 | 6,790,439 | +0.18(+0.78%) |
Jun 16, 2011 | 22.39 | 22.74 | 22.39 | 22.68 | 4,625,456 | +0.26(+1.14%) |
Jun 15, 2011 | 22.56 | 22.71 | 22.37 | 22.42 | 4,236,704 | -0.24(-1.05%) |
Jun 14, 2011 | 22.67 | 22.74 | 22.48 | 22.66 | 4,536,908 | +0.12(+0.51%) |
Jun 13, 2011 | 22.63 | 22.65 | 22.51 | 22.54 | 4,219,752 | +0.01(+0.03%) |
Jun 10, 2011 | 22.79 | 22.79 | 22.46 | 22.54 | 6,030,395 | -0.21(-0.91%) |
Jun 09, 2011 | 22.88 | 22.91 | 22.71 | 22.74 | 4,772,237 | -0.12(-0.53%) |
Jun 08, 2011 | 22.83 | 22.91 | 22.71 | 22.87 | 5,095,125 | +0.05(+0.24%) |
Jun 07, 2011 | 22.86 | 23.06 | 22.79 | 22.81 | 5,077,975 | -0.01(-0.03%) |
Jun 06, 2011 | 22.75 | 22.86 | 22.59 | 22.82 | 5,592,463 | +0.04(+0.19%) |
Jun 03, 2011 | 22.90 | 23.00 | 22.75 | 22.78 | 7,141,706 | -0.81(-3.45%) |
May 24, 2011 | 23.47 | 23.64 | 23.36 | 23.59 | 9,428,408 | +0.28(+1.20%) |
May 23, 2011 | 23.25 | 23.48 | 23.13 | 23.31 | 6,495,690 | -0.10(-0.42%) |
May 20, 2011 | 23.35 | 23.51 | 23.20 | 23.41 | 5,930,477 | +0.04(+0.18%) |
May 19, 2011 | 23.58 | 23.64 | 23.27 | 23.36 | 6,014,156 | -0.16(-0.67%) |
May 18, 2011 | 23.57 | 23.58 | 23.21 | 23.52 | 6,152,406 | -0.07(-0.28%) |
May 17, 2011 | 23.13 | 23.67 | 23.11 | 23.59 | 12,557,652 | +0.69(+3.00%) |
May 16, 2011 | 22.82 | 23.11 | 22.81 | 22.90 | 7,052,596 | +0.09(+0.37%) |
May 13, 2011 | 22.83 | 22.89 | 22.69 | 22.82 | 5,693,065 | -0.03(-0.13%) |
May 12, 2011 | 22.34 | 22.90 | 22.31 | 22.85 | 12,730,902 | +0.47(+2.09%) |
May 11, 2011 | 22.34 | 22.46 | 22.27 | 22.38 | 4,431,274 | +0.01(+0.03%) |
May 10, 2011 | 22.25 | 22.49 | 22.21 | 22.37 | 7,080,443 | +0.22(+1.01%) |
May 09, 2011 | 22.12 | 22.19 | 21.96 | 22.15 | 4,136,289 | +0.09(+0.41%) |
May 06, 2011 | 22.12 | 22.26 | 21.90 | 22.06 | 6,607,376 | +0.08(+0.36%) |
May 05, 2011 | 21.96 | 22.16 | 21.91 | 21.98 | 6,276,018 | +0.01(+0.05%) |
May 04, 2011 | 22.16 | 22.29 | 21.79 | 21.97 | 13,982,989 | -0.19(-0.84%) |
May 03, 2011 | 21.91 | 22.29 | 21.88 | 22.15 | 6,173,456 | +0.25(+1.12%) |
May 02, 2011 | 21.91 | 21.92 | 21.89 | 21.91 | 7,021,501 | +0.04(+0.16%) |
Apr 29, 2011 | 21.81 | 21.92 | 21.72 | 21.87 | 3,681,487 | +0.06(+0.28%) |
Apr 28, 2011 | 21.73 | 21.82 | 21.65 | 21.81 | 6,432,082 | +0.09(+0.41%) |
Apr 27, 2011 | 21.57 | 21.78 | 21.54 | 21.72 | 6,249,750 | +0.21(+0.98%) |
Apr 26, 2011 | 21.48 | 21.55 | 21.36 | 21.51 | 4,191,926 | +0.17(+0.81%) |
Apr 25, 2011 | 21.34 | 21.37 | 21.15 | 21.34 | 2,826,431 | +0.06(+0.28%) |
Apr 21, 2011 | 21.32 | 21.35 | 21.18 | 21.28 | 3,657,598 | -0.02(-0.11%) |
Apr 20, 2011 | 21.28 | 21.35 | 21.14 | 21.30 | 5,600,046 | +0.24(+1.14%) |
Apr 19, 2011 | 21.17 | 21.22 | 20.90 | 21.06 | 4,980,927 | -0.11(-0.51%) |
Apr 18, 2011 | 21.10 | 21.25 | 20.96 | 21.17 | 4,819,150 | -0.09(-0.42%) |
Apr 15, 2011 | 21.12 | 21.33 | 21.06 | 21.26 | 6,578,402 | +0.17(+0.82%) |
Apr 14, 2011 | 20.94 | 21.11 | 20.83 | 21.09 | 4,020,260 | +0.15(+0.72%) |
Apr 13, 2011 | 20.88 | 21.05 | 20.82 | 20.94 | 6,601,221 | +0.20(+0.95%) |
Apr 12, 2011 | 20.83 | 20.95 | 20.61 | 20.74 | 7,777,252 | -0.11(-0.55%) |
Apr 11, 2011 | 21.13 | 21.20 | 20.80 | 20.85 | 6,831,818 | -0.32(-1.50%) |
Apr 08, 2011 | 21.37 | 21.37 | 21.07 | 21.17 | 3,824,465 | -0.10(-0.45%) |
Apr 07, 2011 | 21.28 | 21.30 | 21.18 | 21.27 | 2,940,598 | -0.06(-0.28%) |
Apr 06, 2011 | 21.22 | 21.36 | 21.19 | 21.33 | 4,178,963 | +0.16(+0.76%) |
Apr 05, 2011 | 21.18 | 21.28 | 21.15 | 21.16 | 2,607,350 | -0.09(-0.42%) |
Apr 04, 2011 | 21.34 | 21.34 | 21.12 | 21.25 | 3,751,161 | -0.04(-0.20%) |