Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.37 | 19.62 | 19.36 | 19.56 | 2,230,930 | +0.07(+0.34%) |
Jul 28, 2011 | 19.69 | 19.70 | 19.45 | 19.49 | 4,011,126 | -0.16(-0.81%) |
Jul 27, 2011 | 19.96 | 19.96 | 19.52 | 19.65 | 4,186,078 | -0.31(-1.55%) |
Jul 26, 2011 | 20.04 | 20.05 | 19.92 | 19.96 | 1,752,193 | -0.17(-0.83%) |
Jul 25, 2011 | 20.08 | 20.24 | 20.08 | 20.13 | 1,485,192 | +0.14(+0.71%) |
Jul 22, 2011 | 19.96 | 20.00 | 19.92 | 19.99 | 1,204,194 | +0.03(+0.13%) |
Jul 21, 2011 | 19.84 | 19.99 | 19.77 | 19.96 | 3,898,031 | +0.12(+0.59%) |
Jul 20, 2011 | 19.80 | 19.90 | 19.74 | 19.85 | 1,749,918 | -0.23(-1.13%) |
Jul 19, 2011 | 19.86 | 20.15 | 19.85 | 20.07 | 5,156,457 | +0.40(+2.05%) |
Jul 18, 2011 | 19.68 | 19.70 | 19.52 | 19.67 | 1,785,486 | -0.08(-0.38%) |
Jul 15, 2011 | 19.75 | 19.82 | 19.64 | 19.75 | 1,419,884 | +0.09(+0.47%) |
Jul 14, 2011 | 19.92 | 19.94 | 19.56 | 19.65 | 3,498,907 | -0.05(-0.26%) |
Jul 13, 2011 | 19.73 | 19.81 | 19.57 | 19.70 | 2,512,087 | +0.17(+0.86%) |
Jul 12, 2011 | 19.59 | 19.73 | 19.49 | 19.54 | 2,984,093 | -0.22(-1.10%) |
Jul 11, 2011 | 19.80 | 19.85 | 19.64 | 19.75 | 3,524,530 | -0.41(-2.04%) |
Jul 08, 2011 | 20.01 | 20.17 | 19.91 | 20.17 | 2,709,198 | -0.27(-1.31%) |
Jul 07, 2011 | 20.31 | 20.52 | 20.26 | 20.43 | 3,191,634 | +0.59(+2.96%) |
Jul 06, 2011 | 19.93 | 19.96 | 19.78 | 19.85 | 3,443,266 | -0.15(-0.75%) |
Jul 05, 2011 | 20.03 | 20.03 | 19.91 | 20.00 | 2,671,876 | -0.12(-0.58%) |
Jul 01, 2011 | 20.01 | 20.17 | 19.90 | 20.12 | 2,224,382 | +0.05(+0.25%) |
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%) |