Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.02 | 18.40 | 18.02 | 18.14 | 2,220,296 | -0.25(-1.37%) |
Jul 28, 2011 | 18.43 | 18.93 | 18.35 | 18.40 | 2,093,602 | -0.02(-0.11%) |
Jul 27, 2011 | 18.72 | 18.79 | 18.41 | 18.42 | 1,704,323 | -0.37(-1.94%) |
Jul 26, 2011 | 18.85 | 18.90 | 18.70 | 18.78 | 1,159,575 | -0.05(-0.25%) |
Jul 25, 2011 | 18.68 | 18.93 | 18.62 | 18.83 | 1,470,873 | -0.03(-0.14%) |
Jul 22, 2011 | 18.97 | 19.05 | 18.82 | 18.85 | 875,238 | -0.12(-0.63%) |
Jul 21, 2011 | 18.67 | 19.08 | 18.65 | 18.97 | 1,621,055 | +0.46(+2.47%) |
Jul 20, 2011 | 18.57 | 18.62 | 18.42 | 18.52 | 1,220,504 | +0.02(+0.11%) |
Jul 19, 2011 | 18.23 | 18.58 | 18.23 | 18.50 | 1,769,998 | +0.27(+1.46%) |
Jul 18, 2011 | 18.46 | 18.46 | 18.13 | 18.23 | 1,976,304 | -0.24(-1.29%) |
Jul 15, 2011 | 18.78 | 18.81 | 18.38 | 18.47 | 2,355,066 | -0.17(-0.93%) |
Jul 14, 2011 | 18.87 | 18.91 | 18.58 | 18.64 | 1,787,167 | -0.19(-1.02%) |
Jul 13, 2011 | 19.01 | 19.09 | 18.79 | 18.83 | 1,812,089 | -0.05(-0.28%) |
Jul 12, 2011 | 18.91 | 19.10 | 18.88 | 18.89 | 1,971,254 | -0.01(-0.07%) |
Jul 11, 2011 | 19.10 | 19.13 | 18.87 | 18.90 | 1,965,242 | -0.37(-1.90%) |
Jul 08, 2011 | 19.31 | 19.35 | 19.16 | 19.27 | 1,428,908 | -0.25(-1.26%) |
Jul 07, 2011 | 19.47 | 19.55 | 19.37 | 19.51 | 1,675,893 | +0.20(+1.03%) |
Jul 06, 2011 | 19.29 | 19.45 | 19.23 | 19.31 | 1,592,772 | -0.07(-0.38%) |
Jul 05, 2011 | 19.56 | 19.56 | 19.29 | 19.39 | 1,599,493 | -0.18(-0.92%) |
Jul 01, 2011 | 19.41 | 19.61 | 19.33 | 19.56 | 1,599,449 | +0.19(+0.99%) |
Jun 30, 2011 | 19.31 | 19.47 | 19.20 | 19.37 | 2,159,998 | +0.13(+0.66%) |
Jun 29, 2011 | 18.98 | 19.27 | 18.95 | 19.25 | 1,380,783 | +0.36(+1.88%) |
Jun 28, 2011 | 18.84 | 18.93 | 18.78 | 18.89 | 1,288,506 | +0.07(+0.37%) |
Jun 27, 2011 | 18.81 | 18.91 | 18.67 | 18.82 | 1,393,711 | +0.15(+0.78%) |
Jun 24, 2011 | 18.75 | 18.78 | 18.57 | 18.68 | 1,706,292 | -0.03(-0.18%) |
Jun 23, 2011 | 18.66 | 18.76 | 18.46 | 18.71 | 2,005,564 | -0.11(-0.56%) |
Jun 22, 2011 | 18.94 | 19.03 | 18.79 | 18.81 | 1,398,646 | -0.13(-0.70%) |
Jun 21, 2011 | 18.99 | 19.03 | 18.82 | 18.95 | 1,870,210 | +0.00(+0.02%) |
Jun 20, 2011 | 18.99 | 19.05 | 18.78 | 18.94 | 1,549,898 | +0.04(+0.19%) |
Jun 17, 2011 | 19.08 | 19.14 | 18.88 | 18.91 | 2,092,002 | +0.00(+0.00%) |
Jun 16, 2011 | 18.80 | 19.01 | 18.77 | 18.91 | 1,420,808 | +0.12(+0.63%) |
Jun 15, 2011 | 19.03 | 19.08 | 18.76 | 18.79 | 2,259,810 | -0.34(-1.78%) |
Jun 14, 2011 | 19.07 | 19.23 | 18.99 | 19.13 | 1,729,905 | +0.24(+1.25%) |
Jun 13, 2011 | 19.14 | 19.25 | 18.87 | 18.89 | 2,488,911 | -0.22(-1.13%) |
Jun 10, 2011 | 19.17 | 19.24 | 19.01 | 19.11 | 2,644,271 | -0.15(-0.78%) |
Jun 09, 2011 | 19.12 | 19.27 | 19.01 | 19.26 | 1,924,259 | +0.24(+1.24%) |
Jun 08, 2011 | 19.14 | 19.16 | 19.01 | 19.03 | 1,694,699 | -0.14(-0.75%) |
Jun 07, 2011 | 19.22 | 19.31 | 19.01 | 19.17 | 7,589,030 | +0.07(+0.34%) |
Jun 06, 2011 | 19.25 | 19.31 | 19.06 | 19.10 | 1,842,391 | -0.17(-0.88%) |
Jun 03, 2011 | 19.23 | 19.44 | 19.23 | 19.27 | 2,040,771 | -0.30(-1.54%) |
May 24, 2011 | 19.77 | 19.80 | 19.52 | 19.58 | 1,838,732 | -0.19(-0.96%) |
May 23, 2011 | 19.88 | 19.90 | 19.66 | 19.77 | 3,362,735 | -0.33(-1.63%) |
May 20, 2011 | 20.25 | 20.32 | 20.05 | 20.09 | 1,275,835 | -0.20(-1.00%) |
May 19, 2011 | 20.40 | 20.48 | 20.16 | 20.30 | 1,712,798 | -0.09(-0.45%) |
May 18, 2011 | 20.24 | 20.39 | 20.14 | 20.39 | 1,749,335 | +0.14(+0.68%) |
May 17, 2011 | 20.14 | 20.26 | 20.14 | 20.25 | 1,213,784 | +0.01(+0.03%) |
May 16, 2011 | 20.20 | 20.35 | 20.13 | 20.24 | 1,509,595 | +0.01(+0.03%) |
May 13, 2011 | 20.48 | 20.48 | 20.16 | 20.24 | 1,205,505 | -0.25(-1.21%) |
May 12, 2011 | 20.18 | 20.51 | 20.01 | 20.49 | 2,295,648 | +0.18(+0.87%) |
May 11, 2011 | 20.58 | 20.66 | 20.24 | 20.31 | 1,430,493 | -0.33(-1.62%) |
May 10, 2011 | 20.49 | 20.66 | 20.43 | 20.64 | 935,379 | +0.17(+0.83%) |
May 09, 2011 | 20.28 | 20.51 | 20.15 | 20.47 | 1,444,451 | +0.21(+1.03%) |
May 06, 2011 | 20.33 | 20.46 | 20.22 | 20.26 | 1,165,019 | +0.12(+0.59%) |
May 05, 2011 | 20.35 | 20.43 | 20.07 | 20.14 | 1,054,631 | -0.29(-1.44%) |
May 04, 2011 | 20.50 | 20.58 | 20.30 | 20.44 | 970,080 | -0.05(-0.26%) |
May 03, 2011 | 20.51 | 20.58 | 20.24 | 20.49 | 3,002,720 | -0.09(-0.45%) |