Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.84 | 18.90 | 18.64 | 18.67 | 3,141,737 | -0.34(-1.81%) |
Jul 28, 2011 | 19.23 | 19.25 | 18.97 | 19.01 | 2,989,614 | -0.27(-1.41%) |
Jul 27, 2011 | 19.24 | 19.29 | 19.14 | 19.29 | 2,699,957 | +0.00(+0.00%) |
Jul 26, 2011 | 19.41 | 19.51 | 19.27 | 19.29 | 3,030,319 | -0.10(-0.50%) |
Jul 25, 2011 | 19.03 | 19.47 | 18.83 | 19.38 | 5,094,729 | +0.37(+1.94%) |
Jul 22, 2011 | 19.08 | 19.08 | 18.93 | 19.01 | 1,959,830 | -0.07(-0.37%) |
Jul 21, 2011 | 18.75 | 19.09 | 18.75 | 19.08 | 2,205,042 | +0.44(+2.36%) |
Jul 20, 2011 | 18.59 | 18.75 | 18.49 | 18.64 | 1,505,416 | +0.06(+0.31%) |
Jul 19, 2011 | 18.42 | 18.62 | 18.31 | 18.59 | 2,444,022 | +0.21(+1.16%) |
Jul 18, 2011 | 18.64 | 18.66 | 18.33 | 18.37 | 2,230,949 | -0.29(-1.56%) |
Jul 15, 2011 | 18.68 | 18.75 | 18.58 | 18.66 | 1,745,004 | +0.00(+0.00%) |
Jul 14, 2011 | 18.72 | 18.81 | 18.64 | 18.66 | 2,161,827 | -0.05(-0.28%) |
Jul 13, 2011 | 18.74 | 18.86 | 18.64 | 18.72 | 3,216,264 | +0.01(+0.07%) |
Jul 12, 2011 | 18.41 | 18.79 | 18.41 | 18.70 | 2,561,408 | +0.21(+1.12%) |
Jul 11, 2011 | 18.62 | 18.66 | 18.48 | 18.50 | 1,734,825 | -0.32(-1.69%) |
Jul 08, 2011 | 18.79 | 18.84 | 18.65 | 18.81 | 1,542,666 | -0.07(-0.38%) |
Jul 07, 2011 | 18.92 | 18.92 | 18.77 | 18.88 | 1,138,294 | +0.09(+0.48%) |
Jul 06, 2011 | 18.79 | 18.88 | 18.73 | 18.79 | 1,364,824 | -0.02(-0.10%) |
Jul 05, 2011 | 18.86 | 18.95 | 18.70 | 18.81 | 2,026,090 | -0.11(-0.58%) |
Jul 01, 2011 | 18.73 | 18.94 | 18.66 | 18.92 | 1,351,954 | +0.24(+1.28%) |
Jun 30, 2011 | 18.72 | 18.72 | 18.52 | 18.68 | 2,010,239 | +0.10(+0.52%) |
Jun 29, 2011 | 18.59 | 18.62 | 18.47 | 18.59 | 2,247,848 | +0.08(+0.42%) |
Jun 28, 2011 | 18.50 | 18.57 | 18.46 | 18.51 | 2,041,184 | +0.03(+0.18%) |
Jun 27, 2011 | 18.33 | 18.54 | 18.33 | 18.48 | 2,305,378 | +0.17(+0.92%) |
Jun 24, 2011 | 18.18 | 18.35 | 18.15 | 18.31 | 3,146,872 | +0.16(+0.89%) |
Jun 23, 2011 | 18.24 | 18.28 | 18.00 | 18.15 | 2,814,260 | -0.31(-1.68%) |
Jun 22, 2011 | 18.59 | 18.69 | 18.44 | 18.46 | 2,067,790 | -0.25(-1.32%) |
Jun 21, 2011 | 18.70 | 18.85 | 18.59 | 18.70 | 1,976,365 | +0.05(+0.28%) |
Jun 20, 2011 | 18.59 | 18.67 | 18.56 | 18.65 | 4,728,647 | +0.26(+1.41%) |
Jun 17, 2011 | 18.31 | 18.44 | 18.26 | 18.39 | 3,120,324 | +0.18(+1.00%) |
Jun 16, 2011 | 18.15 | 18.33 | 18.11 | 18.21 | 2,841,841 | +0.03(+0.18%) |
Jun 15, 2011 | 18.33 | 18.45 | 18.10 | 18.18 | 2,721,198 | -0.25(-1.37%) |
Jun 14, 2011 | 18.57 | 18.57 | 18.34 | 18.43 | 2,019,135 | -0.01(-0.04%) |
Jun 13, 2011 | 18.42 | 18.55 | 18.30 | 18.44 | 2,090,135 | +0.06(+0.35%) |
Jun 10, 2011 | 18.45 | 18.49 | 18.36 | 18.37 | 1,622,490 | -0.10(-0.53%) |
Jun 09, 2011 | 18.58 | 18.59 | 18.45 | 18.47 | 2,695,537 | -0.11(-0.59%) |
Jun 08, 2011 | 18.62 | 18.73 | 18.54 | 18.58 | 3,335,109 | -0.05(-0.24%) |
Jun 07, 2011 | 18.61 | 18.81 | 18.61 | 18.62 | 2,457,853 | +0.06(+0.35%) |
Jun 06, 2011 | 18.62 | 18.70 | 18.42 | 18.56 | 2,238,498 | -0.02(-0.12%) |
Jun 03, 2011 | 18.59 | 18.71 | 18.52 | 18.58 | 2,586,018 | -0.26(-1.36%) |
May 24, 2011 | 18.83 | 19.02 | 18.75 | 18.84 | 2,306,762 | +0.01(+0.03%) |
May 23, 2011 | 18.96 | 19.09 | 18.82 | 18.83 | 2,112,336 | -0.36(-1.87%) |
May 20, 2011 | 18.99 | 19.27 | 18.89 | 19.19 | 3,957,623 | +0.20(+1.04%) |
May 19, 2011 | 19.00 | 19.02 | 18.85 | 18.99 | 2,552,795 | +0.08(+0.44%) |
May 18, 2011 | 19.11 | 19.11 | 18.82 | 18.91 | 4,125,041 | -0.15(-0.81%) |
May 17, 2011 | 19.02 | 19.24 | 19.02 | 19.06 | 2,736,306 | -0.06(-0.30%) |
May 16, 2011 | 18.95 | 19.27 | 18.94 | 19.12 | 3,554,828 | +0.14(+0.74%) |
May 13, 2011 | 19.05 | 19.10 | 18.83 | 18.98 | 1,876,879 | -0.08(-0.40%) |
May 12, 2011 | 18.81 | 19.08 | 18.80 | 19.06 | 2,397,474 | +0.17(+0.91%) |
May 11, 2011 | 18.98 | 19.03 | 18.77 | 18.88 | 2,438,552 | -0.17(-0.87%) |
May 10, 2011 | 18.77 | 19.11 | 18.71 | 19.05 | 2,973,017 | +0.37(+1.99%) |
May 09, 2011 | 18.59 | 18.72 | 18.53 | 18.68 | 1,622,366 | +0.08(+0.45%) |
May 06, 2011 | 18.61 | 18.70 | 18.51 | 18.60 | 1,975,661 | +0.13(+0.73%) |
May 05, 2011 | 18.70 | 18.70 | 18.34 | 18.46 | 2,887,217 | -0.21(-1.13%) |
May 04, 2011 | 18.84 | 18.88 | 18.54 | 18.67 | 6,264,662 | -0.22(-1.18%) |
May 03, 2011 | 18.90 | 19.13 | 18.78 | 18.90 | 3,037,983 | +0.01(+0.07%) |