Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 17.66 | 17.98 | 17.56 | 17.84 | 1,878,443 | -0.03(-0.16%) |
Jul 28, 2011 | 18.12 | 18.21 | 17.85 | 17.87 | 2,588,612 | -0.25(-1.40%) |
Jul 27, 2011 | 18.80 | 18.80 | 18.10 | 18.12 | 2,682,400 | -0.82(-4.33%) |
Jul 26, 2011 | 19.59 | 19.59 | 18.86 | 18.94 | 1,733,933 | -0.73(-3.71%) |
Jul 25, 2011 | 19.40 | 19.86 | 19.40 | 19.67 | 694,576 | -0.05(-0.28%) |
Jul 22, 2011 | 19.62 | 19.78 | 19.61 | 19.73 | 917,361 | +0.15(+0.76%) |
Jul 21, 2011 | 19.62 | 19.81 | 19.44 | 19.58 | 1,006,889 | +0.03(+0.15%) |
Jul 20, 2011 | 19.44 | 19.72 | 19.25 | 19.55 | 1,226,878 | +0.17(+0.89%) |
Jul 19, 2011 | 19.16 | 19.48 | 19.08 | 19.38 | 810,165 | +0.43(+2.27%) |
Jul 18, 2011 | 19.19 | 19.23 | 18.83 | 18.95 | 1,571,878 | -0.27(-1.41%) |
Jul 15, 2011 | 19.24 | 19.31 | 19.00 | 19.22 | 1,695,215 | +0.08(+0.42%) |
Jul 14, 2011 | 19.62 | 19.78 | 19.11 | 19.14 | 1,396,302 | -0.42(-2.13%) |
Jul 13, 2011 | 19.60 | 19.85 | 19.49 | 19.55 | 1,128,480 | +0.11(+0.57%) |
Jul 12, 2011 | 19.60 | 19.77 | 19.41 | 19.44 | 1,631,546 | -0.25(-1.25%) |
Jul 11, 2011 | 19.89 | 20.00 | 19.53 | 19.69 | 1,235,769 | -0.49(-2.44%) |
Jul 08, 2011 | 19.97 | 20.18 | 19.86 | 20.18 | 865,003 | -0.11(-0.54%) |
Jul 07, 2011 | 20.26 | 20.42 | 20.23 | 20.29 | 1,521,089 | +0.20(+1.00%) |
Jul 06, 2011 | 19.97 | 20.16 | 19.89 | 20.09 | 1,516,897 | +0.04(+0.21%) |
Jul 05, 2011 | 20.24 | 20.24 | 20.01 | 20.05 | 708,347 | -0.16(-0.77%) |
Jul 01, 2011 | 19.60 | 20.30 | 19.49 | 20.20 | 1,846,300 | +0.60(+3.08%) |
Jun 30, 2011 | 19.25 | 19.82 | 19.23 | 19.60 | 2,473,158 | +0.40(+2.09%) |
Jun 29, 2011 | 19.11 | 19.26 | 18.86 | 19.20 | 1,118,611 | +0.22(+1.15%) |
Jun 28, 2011 | 18.74 | 19.04 | 18.64 | 18.98 | 1,107,624 | +0.35(+1.90%) |
Jun 27, 2011 | 18.70 | 18.76 | 18.39 | 18.63 | 1,796,958 | -0.16(-0.86%) |
Jun 24, 2011 | 18.84 | 18.97 | 18.73 | 18.79 | 2,219,584 | -0.04(-0.24%) |
Jun 23, 2011 | 18.46 | 18.88 | 18.11 | 18.83 | 2,481,214 | +0.06(+0.33%) |
Jun 22, 2011 | 18.65 | 18.91 | 18.61 | 18.77 | 2,568,161 | +0.08(+0.41%) |
Jun 21, 2011 | 18.57 | 18.90 | 18.47 | 18.70 | 2,291,234 | +0.23(+1.22%) |
Jun 20, 2011 | 18.43 | 18.64 | 18.37 | 18.47 | 2,574,348 | +0.37(+2.06%) |
Jun 17, 2011 | 18.17 | 18.25 | 17.97 | 18.10 | 2,232,984 | +0.13(+0.71%) |
Jun 16, 2011 | 17.77 | 18.08 | 17.61 | 17.97 | 2,191,047 | +0.20(+1.15%) |
Jun 15, 2011 | 17.59 | 17.82 | 17.52 | 17.77 | 3,079,257 | -0.09(-0.53%) |
Jun 14, 2011 | 17.70 | 17.93 | 17.64 | 17.86 | 2,041,059 | +0.38(+2.20%) |
Jun 13, 2011 | 17.60 | 17.73 | 17.38 | 17.48 | 1,860,657 | -0.10(-0.57%) |
Jun 10, 2011 | 17.87 | 17.91 | 17.53 | 17.58 | 1,879,451 | -0.41(-2.28%) |
Jun 09, 2011 | 17.80 | 18.06 | 17.73 | 17.99 | 1,566,454 | +0.18(+1.02%) |
Jun 08, 2011 | 18.00 | 18.06 | 17.71 | 17.80 | 1,850,751 | -0.20(-1.09%) |
Jun 07, 2011 | 18.39 | 18.39 | 18.00 | 18.00 | 1,710,886 | -0.23(-1.27%) |
Jun 06, 2011 | 18.45 | 18.45 | 18.18 | 18.23 | 2,447,532 | -0.23(-1.25%) |
Jun 03, 2011 | 18.54 | 18.74 | 18.44 | 18.46 | 1,700,032 | -0.08(-0.42%) |
May 24, 2011 | 18.74 | 18.79 | 18.45 | 18.54 | 1,683,131 | -0.09(-0.47%) |
May 23, 2011 | 18.81 | 18.81 | 18.55 | 18.63 | 1,496,265 | -0.54(-2.80%) |
May 20, 2011 | 19.32 | 19.32 | 19.01 | 19.17 | 1,126,351 | -0.20(-1.05%) |
May 19, 2011 | 19.45 | 19.56 | 19.29 | 19.37 | 1,612,291 | +0.04(+0.20%) |
May 18, 2011 | 18.96 | 19.44 | 18.92 | 19.33 | 1,083,689 | +0.42(+2.20%) |
May 17, 2011 | 19.21 | 19.21 | 18.86 | 18.91 | 2,977,844 | -0.39(-2.02%) |
May 16, 2011 | 19.22 | 19.47 | 19.15 | 19.30 | 1,746,503 | +0.03(+0.16%) |
May 13, 2011 | 19.51 | 19.60 | 19.17 | 19.27 | 2,285,007 | -0.13(-0.68%) |
May 12, 2011 | 19.50 | 19.58 | 19.34 | 19.41 | 1,769,696 | -0.18(-0.93%) |
May 11, 2011 | 19.84 | 19.85 | 19.49 | 19.59 | 2,327,843 | -0.14(-0.71%) |
May 10, 2011 | 19.74 | 19.83 | 19.62 | 19.73 | 1,533,355 | +0.08(+0.39%) |
May 09, 2011 | 19.27 | 19.73 | 19.24 | 19.65 | 1,569,036 | +0.34(+1.76%) |
May 06, 2011 | 19.50 | 19.63 | 19.10 | 19.31 | 2,465,250 | +0.11(+0.58%) |
May 05, 2011 | 19.81 | 19.86 | 19.14 | 19.20 | 4,377,359 | -0.60(-3.05%) |
May 04, 2011 | 19.64 | 20.29 | 19.47 | 19.81 | 4,261,635 | -0.07(-0.37%) |
May 03, 2011 | 20.32 | 20.39 | 19.83 | 19.88 | 3,198,777 | -0.53(-2.60%) |