Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.49 | 18.78 | 18.41 | 18.50 | 12,300,197 | -0.09(-0.48%) |
Jul 28, 2011 | 18.55 | 18.81 | 18.53 | 18.59 | 8,454,680 | +0.10(+0.52%) |
Jul 27, 2011 | 18.73 | 18.81 | 18.47 | 18.49 | 13,437,207 | -0.35(-1.88%) |
Jul 26, 2011 | 18.84 | 19.04 | 18.79 | 18.85 | 8,833,286 | +0.01(+0.04%) |
Jul 25, 2011 | 18.79 | 18.93 | 18.64 | 18.84 | 10,024,650 | -0.04(-0.23%) |
Jul 22, 2011 | 18.99 | 19.01 | 18.69 | 18.88 | 11,043,347 | -0.08(-0.42%) |
Jul 21, 2011 | 18.44 | 19.02 | 18.44 | 18.96 | 15,524,593 | +0.68(+3.73%) |
Jul 20, 2011 | 18.18 | 18.33 | 18.09 | 18.28 | 10,390,152 | +0.15(+0.85%) |
Jul 19, 2011 | 18.41 | 18.41 | 17.90 | 18.13 | 20,280,476 | +0.07(+0.37%) |
Jul 18, 2011 | 18.27 | 18.30 | 17.92 | 18.06 | 15,713,415 | -0.34(-1.83%) |
Jul 15, 2011 | 18.45 | 18.48 | 18.26 | 18.40 | 13,382,095 | +0.01(+0.04%) |
Jul 14, 2011 | 18.58 | 18.85 | 18.33 | 18.39 | 10,336,438 | -0.05(-0.28%) |
Jul 13, 2011 | 18.52 | 18.72 | 18.39 | 18.44 | 7,252,459 | +0.04(+0.24%) |
Jul 12, 2011 | 18.29 | 18.61 | 18.27 | 18.40 | 11,759,139 | +0.02(+0.12%) |
Jul 11, 2011 | 18.67 | 18.71 | 18.32 | 18.38 | 10,827,703 | -0.54(-2.83%) |
Jul 08, 2011 | 19.06 | 19.06 | 18.86 | 18.91 | 9,203,670 | -0.43(-2.24%) |
Jul 07, 2011 | 19.22 | 19.38 | 19.17 | 19.35 | 8,445,626 | +0.32(+1.70%) |
Jul 06, 2011 | 18.76 | 19.16 | 18.69 | 19.02 | 11,747,725 | +0.18(+0.97%) |
Jul 05, 2011 | 19.01 | 19.07 | 18.75 | 18.84 | 9,069,236 | -0.26(-1.38%) |
Jul 01, 2011 | 18.70 | 19.21 | 18.70 | 19.10 | 11,255,711 | +0.32(+1.72%) |
Jun 30, 2011 | 18.69 | 18.88 | 18.44 | 18.78 | 15,531,620 | +0.13(+0.71%) |
Jun 29, 2011 | 18.19 | 18.72 | 18.10 | 18.65 | 31,987,994 | +0.70(+3.92%) |
Jun 28, 2011 | 18.18 | 18.29 | 17.70 | 17.95 | 30,162,636 | -0.12(-0.69%) |
Jun 27, 2011 | 18.11 | 18.39 | 18.06 | 18.07 | 17,502,012 | +0.01(+0.04%) |
Jun 24, 2011 | 18.64 | 18.69 | 18.05 | 18.06 | 21,945,458 | -0.59(-3.14%) |
Jun 23, 2011 | 18.88 | 18.91 | 18.55 | 18.65 | 15,848,057 | -0.44(-2.30%) |
Jun 22, 2011 | 19.14 | 19.30 | 19.09 | 19.09 | 9,328,388 | -0.21(-1.06%) |
Jun 21, 2011 | 19.25 | 19.32 | 19.12 | 19.29 | 9,729,883 | +0.19(+1.00%) |
Jun 20, 2011 | 19.08 | 19.18 | 19.05 | 19.10 | 12,103,369 | -0.10(-0.53%) |
Jun 17, 2011 | 19.41 | 19.43 | 19.12 | 19.21 | 10,758,404 | -0.02(-0.11%) |
Jun 16, 2011 | 19.07 | 19.32 | 19.06 | 19.23 | 11,507,153 | +0.15(+0.81%) |
Jun 15, 2011 | 19.60 | 19.60 | 19.02 | 19.07 | 12,615,530 | -0.66(-3.34%) |
Jun 14, 2011 | 19.68 | 19.86 | 19.66 | 19.73 | 8,092,279 | +0.19(+0.98%) |
Jun 13, 2011 | 19.68 | 19.68 | 19.29 | 19.54 | 7,162,038 | +0.29(+1.49%) |
Jun 10, 2011 | 19.35 | 19.49 | 19.11 | 19.26 | 10,075,996 | -0.21(-1.09%) |
Jun 09, 2011 | 19.29 | 19.61 | 19.24 | 19.47 | 7,264,261 | +0.25(+1.30%) |
Jun 08, 2011 | 19.43 | 19.48 | 19.15 | 19.22 | 10,715,686 | -0.24(-1.24%) |
Jun 07, 2011 | 19.49 | 19.75 | 19.42 | 19.46 | 10,253,757 | -0.03(-0.15%) |
Jun 06, 2011 | 19.70 | 19.76 | 19.44 | 19.49 | 7,480,701 | -0.23(-1.15%) |
Jun 03, 2011 | 19.67 | 19.93 | 19.62 | 19.72 | 8,034,391 | -0.43(-2.15%) |
May 24, 2011 | 20.40 | 20.43 | 19.99 | 20.15 | 9,728,471 | -0.23(-1.15%) |
May 23, 2011 | 20.45 | 20.53 | 20.19 | 20.39 | 11,064,335 | -0.28(-1.35%) |
May 20, 2011 | 20.95 | 21.09 | 20.64 | 20.67 | 7,832,597 | -0.37(-1.78%) |
May 19, 2011 | 21.11 | 21.19 | 20.91 | 21.04 | 3,935,978 | -0.01(-0.07%) |
May 18, 2011 | 20.80 | 21.08 | 20.75 | 21.05 | 4,829,583 | +0.23(+1.09%) |
May 17, 2011 | 20.53 | 20.83 | 20.53 | 20.83 | 6,782,055 | +0.21(+1.03%) |
May 16, 2011 | 20.56 | 20.89 | 20.53 | 20.61 | 7,943,271 | +0.04(+0.18%) |
May 13, 2011 | 20.87 | 20.94 | 20.55 | 20.58 | 7,703,270 | -0.31(-1.47%) |
May 12, 2011 | 20.75 | 21.02 | 20.59 | 20.89 | 7,986,581 | +0.11(+0.53%) |
May 11, 2011 | 21.05 | 21.13 | 20.73 | 20.78 | 11,715,391 | -0.38(-1.80%) |
May 10, 2011 | 21.05 | 21.21 | 20.98 | 21.16 | 5,870,629 | +0.21(+1.02%) |
May 09, 2011 | 20.93 | 21.00 | 20.85 | 20.94 | 5,986,870 | -0.01(-0.07%) |
May 06, 2011 | 21.11 | 21.19 | 20.85 | 20.96 | 7,129,277 | +0.03(+0.14%) |
May 05, 2011 | 20.91 | 21.10 | 20.86 | 20.93 | 9,269,718 | -0.15(-0.70%) |
May 04, 2011 | 21.16 | 21.26 | 20.94 | 21.08 | 11,387,141 | -0.14(-0.66%) |
May 03, 2011 | 21.12 | 21.22 | 21.01 | 21.22 | 8,749,258 | +0.10(+0.45%) |