Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.60 | 20.06 | 19.60 | 19.83 | 2,570,258 | -0.04(-0.22%) |
Jul 28, 2011 | 19.90 | 20.25 | 19.55 | 19.88 | 2,661,347 | -0.04(-0.22%) |
Jul 27, 2011 | 20.42 | 20.49 | 19.85 | 19.92 | 1,736,822 | -0.60(-2.94%) |
Jul 26, 2011 | 20.53 | 20.65 | 20.46 | 20.52 | 1,100,636 | -0.04(-0.18%) |
Jul 25, 2011 | 20.34 | 20.75 | 20.30 | 20.56 | 1,550,045 | +0.03(+0.13%) |
Jul 22, 2011 | 20.51 | 20.54 | 20.41 | 20.53 | 772,135 | +0.02(+0.08%) |
Jul 21, 2011 | 20.46 | 20.56 | 20.40 | 20.52 | 1,013,219 | +0.14(+0.69%) |
Jul 20, 2011 | 20.33 | 20.43 | 20.21 | 20.37 | 1,530,973 | +0.06(+0.32%) |
Jul 19, 2011 | 20.25 | 20.33 | 20.08 | 20.31 | 2,192,057 | +0.21(+1.03%) |
Jul 18, 2011 | 20.23 | 20.29 | 19.97 | 20.10 | 1,117,011 | -0.20(-1.00%) |
Jul 15, 2011 | 20.32 | 20.37 | 20.17 | 20.31 | 847,340 | +0.07(+0.37%) |
Jul 14, 2011 | 20.56 | 20.69 | 20.20 | 20.23 | 1,130,071 | -0.30(-1.48%) |
Jul 13, 2011 | 20.64 | 20.77 | 20.50 | 20.54 | 959,734 | -0.07(-0.34%) |
Jul 12, 2011 | 20.47 | 20.78 | 20.47 | 20.61 | 1,673,958 | +0.06(+0.30%) |
Jul 11, 2011 | 20.65 | 20.72 | 20.47 | 20.55 | 1,003,922 | -0.25(-1.21%) |
Jul 08, 2011 | 20.69 | 20.82 | 20.64 | 20.80 | 1,449,139 | -0.05(-0.24%) |
Jul 07, 2011 | 20.94 | 20.94 | 20.79 | 20.85 | 1,629,160 | +0.06(+0.27%) |
Jul 06, 2011 | 20.66 | 20.88 | 20.66 | 20.79 | 1,826,267 | +0.05(+0.24%) |
Jul 05, 2011 | 20.50 | 20.74 | 20.41 | 20.74 | 1,445,769 | +0.24(+1.19%) |
Jul 01, 2011 | 20.16 | 20.53 | 20.13 | 20.50 | 1,430,415 | +0.39(+1.94%) |
Jun 30, 2011 | 19.93 | 20.15 | 19.77 | 20.11 | 2,239,092 | +0.24(+1.22%) |
Jun 29, 2011 | 19.74 | 19.92 | 19.67 | 19.87 | 1,101,904 | +0.18(+0.91%) |
Jun 28, 2011 | 19.56 | 19.71 | 19.47 | 19.69 | 941,409 | +0.14(+0.74%) |
Jun 27, 2011 | 19.40 | 19.65 | 19.37 | 19.54 | 1,655,137 | +0.15(+0.79%) |
Jun 24, 2011 | 19.31 | 19.50 | 19.13 | 19.39 | 4,047,083 | +0.08(+0.43%) |
Jun 23, 2011 | 19.37 | 19.55 | 19.15 | 19.31 | 1,922,887 | -0.25(-1.29%) |
Jun 22, 2011 | 19.58 | 19.74 | 19.55 | 19.56 | 1,960,563 | -0.04(-0.22%) |
Jun 21, 2011 | 19.44 | 19.67 | 19.23 | 19.60 | 1,729,452 | +0.20(+1.02%) |
Jun 20, 2011 | 19.43 | 19.45 | 19.37 | 19.41 | 804,865 | +0.20(+1.04%) |
Jun 17, 2011 | 19.38 | 19.39 | 19.09 | 19.21 | 1,933,906 | +0.03(+0.18%) |
Jun 16, 2011 | 19.07 | 19.23 | 18.98 | 19.17 | 1,737,933 | +0.07(+0.39%) |
Jun 15, 2011 | 19.18 | 19.28 | 19.06 | 19.10 | 1,778,287 | -0.19(-0.97%) |
Jun 14, 2011 | 19.20 | 19.43 | 19.01 | 19.29 | 2,038,286 | +0.26(+1.39%) |
Jun 13, 2011 | 19.23 | 19.31 | 18.88 | 19.02 | 2,115,481 | -0.17(-0.87%) |
Jun 10, 2011 | 19.56 | 19.56 | 19.11 | 19.19 | 2,207,018 | -0.44(-2.24%) |
Jun 09, 2011 | 19.90 | 19.94 | 19.57 | 19.63 | 1,806,682 | -0.31(-1.54%) |
Jun 08, 2011 | 20.17 | 20.17 | 19.87 | 19.93 | 1,757,567 | -0.19(-0.96%) |
Jun 07, 2011 | 20.15 | 20.32 | 19.92 | 20.13 | 1,856,533 | +0.24(+1.20%) |
Jun 06, 2011 | 20.06 | 20.14 | 19.84 | 19.89 | 1,100,939 | -0.23(-1.14%) |
Jun 03, 2011 | 20.09 | 20.27 | 19.96 | 20.12 | 2,035,960 | -0.03(-0.17%) |
May 24, 2011 | 20.13 | 20.30 | 20.10 | 20.15 | 1,549,795 | +0.06(+0.30%) |
May 23, 2011 | 20.15 | 20.33 | 20.06 | 20.09 | 1,793,089 | -0.30(-1.48%) |
May 20, 2011 | 20.42 | 20.55 | 20.24 | 20.39 | 1,340,573 | -0.05(-0.22%) |
May 19, 2011 | 20.45 | 20.52 | 20.26 | 20.44 | 1,205,371 | +0.08(+0.40%) |
May 18, 2011 | 20.11 | 20.39 | 20.01 | 20.36 | 1,212,550 | +0.22(+1.11%) |
May 17, 2011 | 20.10 | 20.15 | 19.98 | 20.13 | 2,277,117 | -0.03(-0.14%) |
May 16, 2011 | 20.15 | 20.42 | 20.07 | 20.16 | 1,453,055 | -0.06(-0.29%) |
May 13, 2011 | 20.36 | 20.40 | 20.19 | 20.22 | 1,472,150 | -0.11(-0.56%) |
May 12, 2011 | 20.22 | 20.46 | 20.07 | 20.33 | 1,425,710 | +0.05(+0.24%) |
May 11, 2011 | 20.24 | 20.34 | 20.12 | 20.28 | 1,648,297 | +0.06(+0.30%) |
May 10, 2011 | 20.09 | 20.30 | 20.05 | 20.22 | 1,165,615 | +0.15(+0.76%) |
May 09, 2011 | 19.86 | 20.11 | 19.82 | 20.07 | 1,562,121 | +0.22(+1.12%) |
May 06, 2011 | 20.19 | 20.22 | 19.77 | 19.85 | 2,026,347 | -0.12(-0.58%) |
May 05, 2011 | 19.84 | 20.10 | 19.77 | 19.96 | 2,726,468 | -0.09(-0.44%) |
May 04, 2011 | 20.21 | 20.25 | 19.96 | 20.05 | 2,347,672 | -0.14(-0.71%) |
May 03, 2011 | 20.09 | 20.36 | 20.00 | 20.20 | 2,050,192 | +0.03(+0.15%) |