Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 17.01 | 17.27 | 16.87 | 17.23 | 3,637,952 | +0.06(+0.37%) |
Jul 28, 2011 | 17.55 | 17.60 | 17.14 | 17.17 | 2,687,283 | -0.28(-1.61%) |
Jul 27, 2011 | 17.81 | 17.98 | 17.41 | 17.45 | 2,566,336 | -0.52(-2.90%) |
Jul 26, 2011 | 18.15 | 18.18 | 17.95 | 17.97 | 1,749,039 | -0.22(-1.23%) |
Jul 25, 2011 | 18.24 | 18.35 | 18.06 | 18.19 | 1,361,436 | -0.26(-1.39%) |
Jul 22, 2011 | 18.39 | 18.45 | 18.34 | 18.45 | 2,427,616 | +0.03(+0.17%) |
Jul 21, 2011 | 18.00 | 18.47 | 17.94 | 18.42 | 4,322,406 | +0.59(+3.32%) |
Jul 20, 2011 | 18.02 | 18.07 | 17.80 | 17.82 | 2,294,337 | -0.10(-0.58%) |
Jul 19, 2011 | 18.02 | 18.13 | 17.86 | 17.93 | 2,085,732 | -0.13(-0.71%) |
Jul 18, 2011 | 18.33 | 18.43 | 18.01 | 18.06 | 1,472,532 | -0.38(-2.08%) |
Jul 15, 2011 | 18.57 | 18.64 | 18.30 | 18.44 | 1,485,769 | -0.04(-0.22%) |
Jul 14, 2011 | 18.82 | 18.84 | 18.43 | 18.48 | 1,469,284 | -0.35(-1.87%) |
Jul 13, 2011 | 19.11 | 19.17 | 18.79 | 18.83 | 1,770,829 | -0.20(-1.05%) |
Jul 12, 2011 | 19.09 | 19.41 | 18.99 | 19.03 | 2,943,722 | +0.38(+2.06%) |
Jul 11, 2011 | 18.56 | 18.67 | 18.54 | 18.65 | 1,779,894 | -0.18(-0.98%) |
Jul 08, 2011 | 18.86 | 18.91 | 18.68 | 18.83 | 1,134,043 | -0.26(-1.34%) |
Jul 07, 2011 | 19.14 | 19.20 | 19.03 | 19.09 | 1,668,151 | +0.07(+0.38%) |
Jul 06, 2011 | 18.83 | 19.02 | 18.78 | 19.02 | 1,688,033 | +0.12(+0.64%) |
Jul 05, 2011 | 19.12 | 19.15 | 18.82 | 18.90 | 1,180,881 | -0.21(-1.09%) |
Jul 01, 2011 | 19.14 | 19.30 | 19.01 | 19.11 | 2,283,777 | +0.06(+0.34%) |
Jun 30, 2011 | 18.75 | 19.08 | 18.73 | 19.04 | 1,989,859 | +0.36(+1.93%) |
Jun 29, 2011 | 18.77 | 18.92 | 18.61 | 18.68 | 1,979,012 | -0.04(-0.21%) |
Jun 28, 2011 | 18.37 | 18.73 | 18.33 | 18.72 | 2,129,853 | +0.45(+2.45%) |
Jun 27, 2011 | 18.06 | 18.30 | 17.86 | 18.27 | 1,800,939 | +0.26(+1.42%) |
Jun 24, 2011 | 18.06 | 18.12 | 17.83 | 18.02 | 2,266,369 | +0.01(+0.04%) |
Jun 23, 2011 | 18.03 | 18.10 | 17.86 | 18.01 | 3,894,460 | -0.24(-1.32%) |
Jun 22, 2011 | 18.36 | 18.43 | 18.18 | 18.25 | 1,978,776 | -0.13(-0.70%) |
Jun 21, 2011 | 18.48 | 18.50 | 18.30 | 18.38 | 1,828,563 | +0.05(+0.26%) |
Jun 20, 2011 | 18.34 | 18.43 | 18.24 | 18.33 | 1,800,430 | -0.06(-0.35%) |
Jun 17, 2011 | 18.49 | 18.57 | 18.35 | 18.39 | 1,645,077 | +0.06(+0.35%) |
Jun 16, 2011 | 18.43 | 18.56 | 18.18 | 18.33 | 2,181,646 | -0.12(-0.65%) |
Jun 15, 2011 | 18.72 | 18.80 | 18.38 | 18.45 | 2,048,025 | -0.48(-2.54%) |
Jun 14, 2011 | 18.99 | 19.00 | 18.76 | 18.93 | 3,049,768 | +0.18(+0.98%) |
Jun 13, 2011 | 18.78 | 18.83 | 18.65 | 18.75 | 2,534,894 | +0.00(+0.00%) |
Jun 10, 2011 | 19.05 | 19.17 | 18.63 | 18.75 | 4,258,906 | -0.41(-2.13%) |
Jun 09, 2011 | 18.90 | 19.25 | 18.75 | 19.15 | 4,396,403 | +0.70(+3.77%) |
Jun 08, 2011 | 18.34 | 18.50 | 18.25 | 18.46 | 3,665,968 | +0.09(+0.48%) |
Jun 07, 2011 | 18.08 | 18.55 | 18.05 | 18.37 | 3,505,989 | +0.38(+2.09%) |
Jun 06, 2011 | 18.25 | 18.25 | 17.60 | 17.99 | 8,707,320 | +0.47(+2.70%) |
Jun 03, 2011 | 17.66 | 18.19 | 17.51 | 17.52 | 6,545,078 | -2.58(-12.82%) |
May 24, 2011 | 20.26 | 20.34 | 20.02 | 20.10 | 741,226 | -0.10(-0.47%) |
May 23, 2011 | 20.28 | 20.35 | 20.15 | 20.19 | 1,289,114 | -0.30(-1.48%) |
May 20, 2011 | 20.70 | 20.70 | 20.46 | 20.50 | 1,163,306 | -0.21(-1.00%) |
May 19, 2011 | 20.60 | 20.79 | 20.49 | 20.70 | 2,246,320 | +0.18(+0.89%) |
May 18, 2011 | 20.40 | 20.55 | 20.27 | 20.52 | 1,646,191 | +0.17(+0.82%) |
May 17, 2011 | 20.50 | 20.50 | 20.29 | 20.35 | 992,511 | -0.22(-1.08%) |
May 16, 2011 | 20.31 | 20.67 | 20.28 | 20.58 | 1,148,725 | +0.19(+0.94%) |
May 13, 2011 | 20.76 | 20.83 | 20.34 | 20.38 | 1,124,221 | -0.37(-1.76%) |
May 12, 2011 | 20.67 | 20.83 | 20.55 | 20.75 | 1,389,236 | +0.02(+0.11%) |
May 11, 2011 | 20.73 | 20.88 | 20.51 | 20.73 | 996,619 | -0.03(-0.15%) |
May 10, 2011 | 20.66 | 20.87 | 20.64 | 20.76 | 1,670,166 | +0.16(+0.77%) |
May 09, 2011 | 20.49 | 20.63 | 20.42 | 20.60 | 1,085,089 | +0.13(+0.62%) |
May 06, 2011 | 20.57 | 20.69 | 20.34 | 20.47 | 1,082,979 | +0.15(+0.74%) |
May 05, 2011 | 20.15 | 20.53 | 20.06 | 20.32 | 1,160,838 | +0.06(+0.28%) |
May 04, 2011 | 20.42 | 20.52 | 20.14 | 20.27 | 1,008,336 | -0.16(-0.78%) |
May 03, 2011 | 20.46 | 20.57 | 20.36 | 20.42 | 1,499,499 | -0.10(-0.50%) |