Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.46 | 18.53 | 17.86 | 18.12 | 7,968,050 | +0.30(+1.68%) |
Jul 28, 2011 | 17.60 | 17.99 | 17.47 | 17.82 | 5,093,913 | +0.16(+0.89%) |
Jul 27, 2011 | 18.18 | 18.20 | 17.42 | 17.66 | 4,784,132 | -0.80(-4.34%) |
Jul 26, 2011 | 18.61 | 18.80 | 18.42 | 18.46 | 2,251,312 | -0.02(-0.11%) |
Jul 25, 2011 | 18.53 | 18.64 | 18.38 | 18.48 | 3,018,091 | -0.25(-1.35%) |
Jul 22, 2011 | 18.69 | 18.82 | 18.35 | 18.73 | 3,212,816 | +0.17(+0.94%) |
Jul 21, 2011 | 18.31 | 18.58 | 18.02 | 18.56 | 4,117,431 | +0.33(+1.82%) |
Jul 20, 2011 | 18.56 | 18.56 | 18.06 | 18.23 | 3,449,897 | -0.32(-1.70%) |
Jul 19, 2011 | 18.38 | 18.60 | 17.90 | 18.54 | 2,738,957 | +0.39(+2.13%) |
Jul 18, 2011 | 18.40 | 18.55 | 18.09 | 18.16 | 3,304,070 | -0.39(-2.09%) |
Jul 15, 2011 | 18.65 | 18.71 | 18.43 | 18.54 | 2,725,726 | -0.09(-0.47%) |
Jul 14, 2011 | 18.83 | 19.09 | 18.50 | 18.63 | 2,931,622 | -0.19(-1.01%) |
Jul 13, 2011 | 18.76 | 19.05 | 18.67 | 18.82 | 3,816,889 | +0.11(+0.59%) |
Jul 12, 2011 | 19.39 | 19.57 | 18.29 | 18.71 | 9,539,447 | -1.35(-6.73%) |
Jul 11, 2011 | 20.11 | 20.40 | 19.95 | 20.06 | 1,600,314 | -0.31(-1.51%) |
Jul 08, 2011 | 20.24 | 20.37 | 20.15 | 20.37 | 1,330,627 | -0.11(-0.54%) |
Jul 07, 2011 | 20.36 | 20.70 | 20.36 | 20.48 | 3,443,396 | +0.19(+0.93%) |
Jul 06, 2011 | 20.29 | 20.38 | 20.18 | 20.29 | 1,389,835 | -0.03(-0.16%) |
Jul 05, 2011 | 20.46 | 20.46 | 20.16 | 20.32 | 1,623,551 | -0.11(-0.54%) |
Jul 01, 2011 | 20.17 | 20.59 | 20.11 | 20.43 | 2,175,086 | +0.26(+1.29%) |
Jun 30, 2011 | 19.75 | 20.23 | 19.75 | 20.17 | 2,132,080 | +0.43(+2.16%) |
Jun 29, 2011 | 19.63 | 19.86 | 19.47 | 19.74 | 3,291,047 | +0.16(+0.81%) |
Jun 28, 2011 | 19.44 | 19.58 | 19.36 | 19.58 | 2,394,985 | +0.13(+0.69%) |
Jun 27, 2011 | 19.01 | 19.50 | 18.87 | 19.45 | 2,213,306 | +0.43(+2.28%) |
Jun 24, 2011 | 19.38 | 19.38 | 19.01 | 19.02 | 2,513,028 | -0.39(-1.99%) |
Jun 23, 2011 | 18.85 | 19.40 | 18.72 | 19.40 | 2,571,458 | +0.40(+2.12%) |
Jun 22, 2011 | 19.19 | 19.23 | 19.00 | 19.00 | 1,908,823 | -0.23(-1.19%) |
Jun 21, 2011 | 18.91 | 19.33 | 18.76 | 19.23 | 1,757,024 | +0.43(+2.31%) |
Jun 20, 2011 | 18.89 | 18.95 | 18.74 | 18.80 | 1,652,909 | +0.02(+0.13%) |
Jun 17, 2011 | 19.21 | 19.21 | 18.71 | 18.77 | 2,527,847 | -0.20(-1.04%) |
Jun 16, 2011 | 19.23 | 19.32 | 18.82 | 18.97 | 3,031,129 | -0.28(-1.43%) |
Jun 15, 2011 | 19.41 | 19.67 | 19.19 | 19.24 | 2,574,128 | -0.39(-1.97%) |
Jun 14, 2011 | 19.69 | 19.86 | 19.59 | 19.63 | 2,335,982 | +0.15(+0.77%) |
Jun 13, 2011 | 19.58 | 19.67 | 19.37 | 19.48 | 3,767,028 | -0.06(-0.28%) |
Jun 10, 2011 | 19.88 | 19.96 | 19.46 | 19.54 | 3,634,500 | -0.38(-1.90%) |
Jun 09, 2011 | 20.05 | 20.10 | 19.80 | 19.92 | 3,284,405 | -0.17(-0.83%) |
Jun 08, 2011 | 20.32 | 20.46 | 19.99 | 20.08 | 2,673,036 | -0.22(-1.09%) |
Jun 07, 2011 | 20.43 | 20.52 | 20.19 | 20.30 | 1,935,578 | +0.05(+0.23%) |
Jun 06, 2011 | 20.38 | 20.56 | 20.23 | 20.25 | 2,643,358 | -0.16(-0.77%) |
Jun 03, 2011 | 20.70 | 20.79 | 20.29 | 20.41 | 2,432,387 | -0.63(-3.00%) |
May 24, 2011 | 21.21 | 21.23 | 20.96 | 21.04 | 2,107,940 | -0.10(-0.48%) |
May 23, 2011 | 21.28 | 21.33 | 21.08 | 21.15 | 2,310,110 | -0.39(-1.80%) |
May 20, 2011 | 21.60 | 21.71 | 21.40 | 21.53 | 1,984,446 | -0.30(-1.37%) |
May 19, 2011 | 22.03 | 22.04 | 21.53 | 21.83 | 2,689,267 | -0.05(-0.22%) |
May 18, 2011 | 21.55 | 22.03 | 21.55 | 21.88 | 2,505,342 | +0.32(+1.46%) |
May 17, 2011 | 21.48 | 21.59 | 21.19 | 21.56 | 2,791,448 | -0.06(-0.26%) |
May 16, 2011 | 21.82 | 22.08 | 21.56 | 21.62 | 2,526,822 | -0.31(-1.40%) |
May 13, 2011 | 22.14 | 22.21 | 21.86 | 21.93 | 1,886,007 | -0.27(-1.21%) |
May 12, 2011 | 21.97 | 22.26 | 21.77 | 22.20 | 2,569,486 | +0.19(+0.86%) |
May 11, 2011 | 22.12 | 22.35 | 21.86 | 22.01 | 2,919,403 | -0.36(-1.59%) |
May 10, 2011 | 22.09 | 22.41 | 21.98 | 22.36 | 2,917,825 | +0.38(+1.72%) |
May 09, 2011 | 21.99 | 22.09 | 21.88 | 21.98 | 2,853,825 | -0.02(-0.07%) |
May 06, 2011 | 21.87 | 22.39 | 21.85 | 22.00 | 5,664,661 | +0.33(+1.53%) |
May 05, 2011 | 21.19 | 21.80 | 21.16 | 21.67 | 6,793,014 | +0.39(+1.85%) |
May 04, 2011 | 21.20 | 21.48 | 20.93 | 21.27 | 3,646,468 | +0.02(+0.11%) |
May 03, 2011 | 21.46 | 21.59 | 20.97 | 21.25 | 3,805,577 | -0.17(-0.81%) |