Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 17.95 | 18.25 | 17.85 | 18.05 | 1,817,340 | -0.07(-0.39%) |
Jul 28, 2011 | 18.16 | 18.25 | 18.11 | 18.12 | 1,825,881 | -0.04(-0.19%) |
Jul 27, 2011 | 18.49 | 18.53 | 18.09 | 18.16 | 2,317,623 | -0.42(-2.29%) |
Jul 26, 2011 | 18.80 | 18.82 | 18.55 | 18.58 | 1,279,664 | -0.19(-0.99%) |
Jul 25, 2011 | 18.76 | 18.98 | 18.74 | 18.77 | 1,477,858 | -0.23(-1.21%) |
Jul 22, 2011 | 19.08 | 19.13 | 18.97 | 19.00 | 1,703,813 | -0.02(-0.09%) |
Jul 21, 2011 | 18.58 | 19.02 | 18.56 | 19.02 | 2,016,618 | +0.57(+3.07%) |
Jul 20, 2011 | 18.54 | 18.59 | 18.33 | 18.45 | 1,430,648 | -0.09(-0.48%) |
Jul 19, 2011 | 18.08 | 18.61 | 18.07 | 18.54 | 1,952,535 | +0.55(+3.05%) |
Jul 18, 2011 | 18.24 | 18.27 | 17.90 | 17.99 | 2,166,532 | -0.38(-2.07%) |
Jul 15, 2011 | 18.32 | 18.46 | 18.19 | 18.37 | 1,724,474 | +0.13(+0.73%) |
Jul 14, 2011 | 18.33 | 18.53 | 18.17 | 18.24 | 2,659,441 | -0.10(-0.53%) |
Jul 13, 2011 | 18.33 | 18.53 | 18.25 | 18.33 | 2,922,120 | +0.04(+0.24%) |
Jul 12, 2011 | 18.43 | 18.55 | 18.24 | 18.29 | 2,836,116 | -0.15(-0.82%) |
Jul 11, 2011 | 18.70 | 18.81 | 18.40 | 18.44 | 1,868,689 | -0.49(-2.57%) |
Jul 08, 2011 | 19.03 | 19.05 | 18.76 | 18.93 | 2,513,044 | -0.34(-1.75%) |
Jul 07, 2011 | 19.39 | 19.43 | 19.19 | 19.26 | 2,304,738 | +0.12(+0.60%) |
Jul 06, 2011 | 19.32 | 19.36 | 19.05 | 19.15 | 2,295,055 | -0.16(-0.83%) |
Jul 05, 2011 | 19.32 | 19.48 | 19.21 | 19.31 | 2,439,755 | +0.00(+0.00%) |
Jul 01, 2011 | 18.42 | 19.35 | 18.39 | 19.31 | 3,327,423 | +0.88(+4.76%) |
Jun 30, 2011 | 18.72 | 18.76 | 18.20 | 18.43 | 3,328,837 | -0.13(-0.72%) |
Jun 29, 2011 | 18.49 | 18.63 | 18.34 | 18.56 | 3,653,908 | +0.15(+0.82%) |
Jun 28, 2011 | 18.47 | 18.51 | 18.34 | 18.41 | 2,839,184 | +0.02(+0.10%) |
Jun 27, 2011 | 18.41 | 18.49 | 18.36 | 18.40 | 2,316,184 | -0.04(-0.19%) |
Jun 24, 2011 | 18.65 | 18.75 | 18.40 | 18.43 | 1,368,661 | -0.21(-1.14%) |
Jun 23, 2011 | 18.81 | 18.87 | 18.46 | 18.64 | 2,513,419 | -0.42(-2.18%) |
Jun 22, 2011 | 19.05 | 19.20 | 19.03 | 19.06 | 2,246,541 | -0.08(-0.42%) |
Jun 21, 2011 | 18.88 | 19.17 | 18.88 | 19.14 | 2,539,286 | +0.37(+1.98%) |
Jun 20, 2011 | 18.78 | 18.79 | 18.73 | 18.77 | 1,816,317 | +0.06(+0.33%) |
Jun 17, 2011 | 18.80 | 18.96 | 18.66 | 18.71 | 2,675,637 | +0.02(+0.09%) |
Jun 16, 2011 | 18.68 | 18.72 | 18.43 | 18.69 | 2,325,920 | +0.04(+0.24%) |
Jun 15, 2011 | 18.97 | 18.97 | 18.59 | 18.64 | 2,629,449 | -0.46(-2.41%) |
Jun 14, 2011 | 18.91 | 19.17 | 18.83 | 19.10 | 2,354,694 | +0.36(+1.94%) |
Jun 13, 2011 | 18.66 | 18.84 | 18.49 | 18.74 | 1,618,760 | +0.15(+0.81%) |
Jun 10, 2011 | 18.74 | 18.84 | 18.56 | 18.59 | 1,689,879 | -0.24(-1.27%) |
Jun 09, 2011 | 18.84 | 18.97 | 18.63 | 18.83 | 1,837,575 | +0.09(+0.47%) |
Jun 08, 2011 | 18.72 | 18.82 | 18.61 | 18.74 | 2,046,588 | -0.04(-0.24%) |
Jun 07, 2011 | 19.02 | 19.04 | 18.68 | 18.78 | 2,355,389 | +0.31(+1.68%) |
Jun 06, 2011 | 18.80 | 18.92 | 18.48 | 18.48 | 1,602,639 | -0.01(-0.05%) |
Jun 03, 2011 | 18.56 | 18.64 | 18.42 | 18.48 | 2,024,403 | -0.74(-3.87%) |
May 24, 2011 | 19.30 | 19.36 | 19.15 | 19.23 | 1,612,660 | -0.07(-0.37%) |
May 23, 2011 | 19.09 | 19.31 | 18.98 | 19.30 | 1,415,234 | -0.04(-0.23%) |
May 20, 2011 | 19.72 | 19.72 | 19.23 | 19.34 | 2,132,703 | -0.44(-2.24%) |
May 19, 2011 | 20.13 | 20.14 | 19.64 | 19.79 | 2,870,308 | -0.32(-1.58%) |
May 18, 2011 | 20.08 | 20.29 | 19.97 | 20.10 | 1,574,013 | -0.06(-0.31%) |
May 17, 2011 | 19.89 | 20.21 | 19.80 | 20.17 | 1,899,978 | +0.22(+1.11%) |
May 16, 2011 | 20.01 | 20.19 | 19.94 | 19.94 | 1,505,905 | -0.16(-0.79%) |
May 13, 2011 | 20.31 | 20.53 | 20.02 | 20.10 | 1,788,641 | -0.23(-1.13%) |
May 12, 2011 | 19.81 | 20.36 | 19.69 | 20.33 | 2,308,298 | +0.50(+2.54%) |
May 11, 2011 | 20.08 | 20.19 | 19.73 | 19.83 | 1,409,581 | -0.33(-1.63%) |
May 10, 2011 | 19.82 | 20.22 | 19.80 | 20.16 | 1,129,469 | +0.39(+1.97%) |
May 09, 2011 | 19.74 | 19.86 | 19.70 | 19.77 | 1,338,628 | -0.01(-0.04%) |
May 06, 2011 | 20.01 | 20.09 | 19.66 | 19.78 | 1,881,698 | +0.03(+0.13%) |
May 05, 2011 | 19.91 | 20.02 | 19.72 | 19.75 | 1,632,080 | -0.27(-1.33%) |
May 04, 2011 | 20.20 | 20.27 | 19.86 | 20.02 | 1,831,475 | -0.20(-1.01%) |
May 03, 2011 | 19.92 | 20.26 | 19.90 | 20.22 | 2,432,869 | +0.20(+1.02%) |