Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.00 | 19.08 | 18.81 | 18.94 | 3,549,957 | -0.23(-1.21%) |
Jul 28, 2011 | 19.23 | 19.42 | 19.11 | 19.18 | 3,283,663 | -0.08(-0.43%) |
Jul 27, 2011 | 19.73 | 19.74 | 19.24 | 19.26 | 4,810,290 | -0.55(-2.78%) |
Jul 26, 2011 | 20.09 | 20.11 | 19.75 | 19.81 | 2,888,708 | -0.32(-1.58%) |
Jul 25, 2011 | 20.08 | 20.21 | 19.92 | 20.13 | 1,540,522 | -0.04(-0.22%) |
Jul 22, 2011 | 20.20 | 20.22 | 20.14 | 20.17 | 1,813,452 | +0.03(+0.14%) |
Jul 21, 2011 | 20.00 | 20.30 | 19.96 | 20.14 | 2,325,208 | +0.29(+1.47%) |
Jul 20, 2011 | 19.96 | 20.11 | 19.83 | 19.85 | 2,947,999 | +0.07(+0.34%) |
Jul 19, 2011 | 19.58 | 19.80 | 19.54 | 19.79 | 2,015,493 | +0.44(+2.27%) |
Jul 18, 2011 | 19.53 | 19.63 | 19.11 | 19.35 | 2,981,141 | -0.37(-1.85%) |
Jul 15, 2011 | 19.71 | 19.77 | 19.53 | 19.71 | 1,923,116 | +0.13(+0.65%) |
Jul 14, 2011 | 19.88 | 19.88 | 19.48 | 19.58 | 2,491,991 | -0.16(-0.80%) |
Jul 13, 2011 | 19.65 | 20.00 | 19.57 | 19.74 | 2,287,631 | +0.21(+1.09%) |
Jul 12, 2011 | 19.42 | 19.76 | 19.39 | 19.53 | 2,458,710 | -0.00(-0.01%) |
Jul 11, 2011 | 19.61 | 19.73 | 19.42 | 19.53 | 2,462,255 | -0.34(-1.73%) |
Jul 08, 2011 | 19.81 | 19.97 | 19.73 | 19.88 | 1,716,065 | -0.09(-0.44%) |
Jul 07, 2011 | 20.08 | 20.16 | 19.95 | 19.96 | 2,097,226 | +0.11(+0.55%) |
Jul 06, 2011 | 19.91 | 19.92 | 19.74 | 19.86 | 1,909,375 | -0.13(-0.63%) |
Jul 05, 2011 | 20.21 | 20.31 | 19.95 | 19.98 | 2,675,111 | -0.28(-1.40%) |
Jul 01, 2011 | 20.02 | 20.35 | 20.02 | 20.27 | 2,225,170 | +0.45(+2.25%) |
Jun 30, 2011 | 19.66 | 19.87 | 19.54 | 19.82 | 3,341,275 | +0.36(+1.87%) |
Jun 29, 2011 | 19.32 | 19.51 | 19.19 | 19.45 | 2,992,025 | +0.39(+2.02%) |
Jun 28, 2011 | 18.90 | 19.14 | 18.86 | 19.07 | 2,333,871 | +0.25(+1.35%) |
Jun 27, 2011 | 18.54 | 18.85 | 18.49 | 18.82 | 3,179,231 | +0.21(+1.12%) |
Jun 24, 2011 | 18.79 | 18.80 | 18.57 | 18.61 | 2,070,979 | -0.15(-0.81%) |
Jun 23, 2011 | 18.87 | 18.88 | 18.54 | 18.76 | 3,451,779 | -0.34(-1.78%) |
Jun 22, 2011 | 19.12 | 19.34 | 19.10 | 19.10 | 1,885,666 | -0.15(-0.78%) |
Jun 21, 2011 | 18.96 | 19.32 | 18.93 | 19.25 | 2,564,841 | +0.44(+2.33%) |
Jun 20, 2011 | 18.82 | 18.84 | 18.76 | 18.81 | 2,302,681 | +0.13(+0.67%) |
Jun 17, 2011 | 18.87 | 18.97 | 18.66 | 18.68 | 2,550,627 | -0.06(-0.32%) |
Jun 16, 2011 | 18.52 | 18.81 | 18.47 | 18.75 | 3,501,411 | +0.02(+0.10%) |
Jun 15, 2011 | 18.99 | 19.01 | 18.54 | 18.73 | 3,830,433 | -0.40(-2.11%) |
Jun 14, 2011 | 19.17 | 19.31 | 19.13 | 19.13 | 2,178,250 | +0.15(+0.80%) |
Jun 13, 2011 | 18.91 | 19.04 | 18.74 | 18.98 | 3,907,674 | +0.10(+0.53%) |
Jun 10, 2011 | 19.03 | 19.04 | 18.58 | 18.88 | 5,440,519 | -0.22(-1.17%) |
Jun 09, 2011 | 19.01 | 19.16 | 18.84 | 19.10 | 3,191,633 | +0.15(+0.78%) |
Jun 08, 2011 | 18.95 | 19.12 | 18.90 | 18.96 | 2,809,578 | -0.08(-0.40%) |
Jun 07, 2011 | 19.24 | 19.34 | 18.98 | 19.03 | 4,749,123 | -0.07(-0.35%) |
Jun 06, 2011 | 19.45 | 19.52 | 19.06 | 19.10 | 3,994,776 | -0.39(-1.98%) |
Jun 03, 2011 | 19.04 | 19.50 | 18.91 | 19.49 | 3,297,511 | -0.55(-2.74%) |
May 24, 2011 | 20.17 | 20.17 | 19.97 | 20.03 | 3,777,481 | -0.10(-0.50%) |
May 23, 2011 | 20.00 | 20.21 | 20.00 | 20.13 | 3,184,895 | -0.06(-0.31%) |
May 20, 2011 | 20.12 | 20.26 | 19.96 | 20.20 | 4,011,517 | -0.04(-0.17%) |
May 19, 2011 | 20.16 | 20.26 | 19.99 | 20.23 | 2,377,930 | +0.14(+0.72%) |
May 18, 2011 | 20.02 | 20.11 | 19.89 | 20.09 | 2,111,564 | +0.08(+0.41%) |
May 17, 2011 | 19.66 | 20.09 | 19.61 | 20.01 | 3,014,464 | +0.31(+1.58%) |
May 16, 2011 | 19.56 | 19.82 | 19.54 | 19.70 | 2,192,905 | +0.02(+0.11%) |
May 13, 2011 | 19.76 | 19.82 | 19.47 | 19.67 | 2,548,417 | -0.14(-0.71%) |
May 12, 2011 | 19.83 | 19.89 | 19.52 | 19.81 | 3,443,777 | -0.16(-0.79%) |
May 11, 2011 | 20.13 | 20.18 | 19.87 | 19.97 | 2,264,761 | -0.16(-0.79%) |
May 10, 2011 | 20.01 | 20.21 | 19.88 | 20.13 | 1,830,633 | +0.22(+1.09%) |
May 09, 2011 | 19.83 | 19.97 | 19.62 | 19.91 | 1,660,197 | +0.14(+0.73%) |
May 06, 2011 | 19.94 | 20.04 | 19.56 | 19.77 | 2,745,767 | +0.10(+0.51%) |
May 05, 2011 | 19.57 | 19.77 | 19.47 | 19.67 | 3,432,181 | -0.15(-0.74%) |
May 04, 2011 | 20.03 | 20.09 | 19.69 | 19.82 | 2,748,539 | -0.29(-1.44%) |
May 03, 2011 | 20.31 | 20.36 | 19.86 | 20.11 | 3,343,267 | -0.17(-0.82%) |