Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.43 | 18.77 | 18.41 | 18.70 | 3,232,373 | +0.08(+0.40%) |
Jul 28, 2011 | 18.73 | 18.80 | 18.63 | 18.63 | 1,820,829 | -0.05(-0.28%) |
Jul 27, 2011 | 18.95 | 19.01 | 18.68 | 18.68 | 5,250,679 | -0.40(-2.10%) |
Jul 26, 2011 | 19.30 | 19.32 | 19.05 | 19.08 | 2,350,988 | -0.21(-1.10%) |
Jul 25, 2011 | 19.18 | 19.40 | 19.08 | 19.29 | 4,101,275 | -0.08(-0.39%) |
Jul 22, 2011 | 19.38 | 19.42 | 19.34 | 19.37 | 2,818,201 | -0.11(-0.58%) |
Jul 21, 2011 | 19.23 | 19.53 | 19.20 | 19.48 | 4,873,646 | +0.34(+1.77%) |
Jul 20, 2011 | 19.02 | 19.23 | 18.92 | 19.14 | 2,687,713 | +0.17(+0.87%) |
Jul 19, 2011 | 18.72 | 19.01 | 18.64 | 18.98 | 2,664,326 | +0.35(+1.91%) |
Jul 18, 2011 | 18.82 | 18.88 | 18.49 | 18.62 | 3,444,959 | -0.27(-1.44%) |
Jul 15, 2011 | 19.11 | 19.11 | 18.80 | 18.89 | 3,394,222 | -0.06(-0.32%) |
Jul 14, 2011 | 19.39 | 19.42 | 18.89 | 18.95 | 4,922,735 | -0.38(-1.95%) |
Jul 13, 2011 | 19.25 | 19.50 | 19.19 | 19.33 | 2,535,595 | +0.17(+0.87%) |
Jul 12, 2011 | 18.92 | 19.38 | 18.92 | 19.16 | 1,959,992 | +0.20(+1.07%) |
Jul 11, 2011 | 19.27 | 19.29 | 18.94 | 18.96 | 2,548,307 | -0.45(-2.33%) |
Jul 08, 2011 | 19.47 | 19.57 | 19.35 | 19.41 | 2,104,469 | -0.32(-1.61%) |
Jul 07, 2011 | 19.58 | 19.82 | 19.52 | 19.73 | 1,854,923 | +0.29(+1.51%) |
Jul 06, 2011 | 19.29 | 19.44 | 19.22 | 19.44 | 2,718,246 | +0.10(+0.51%) |
Jul 05, 2011 | 19.51 | 19.51 | 19.19 | 19.34 | 1,501,327 | -0.18(-0.93%) |
Jul 01, 2011 | 19.19 | 19.59 | 19.19 | 19.52 | 2,635,007 | +0.31(+1.61%) |
Jun 30, 2011 | 19.10 | 19.29 | 19.03 | 19.21 | 1,498,099 | +0.12(+0.63%) |
Jun 29, 2011 | 18.95 | 19.11 | 18.80 | 19.09 | 2,643,543 | +0.21(+1.12%) |
Jun 28, 2011 | 18.87 | 18.90 | 18.66 | 18.88 | 2,703,439 | +0.10(+0.52%) |
Jun 27, 2011 | 18.55 | 18.95 | 18.55 | 18.78 | 2,463,918 | +0.22(+1.18%) |
Jun 24, 2011 | 18.67 | 18.76 | 18.49 | 18.56 | 2,518,883 | -0.06(-0.32%) |
Jun 23, 2011 | 18.67 | 18.70 | 18.32 | 18.62 | 3,728,067 | -0.28(-1.48%) |
Jun 22, 2011 | 19.01 | 19.13 | 18.88 | 18.90 | 3,519,184 | -0.17(-0.91%) |
Jun 21, 2011 | 19.01 | 19.10 | 18.89 | 19.07 | 4,203,201 | +0.14(+0.76%) |
Jun 20, 2011 | 18.95 | 18.97 | 18.89 | 18.93 | 3,382,549 | +0.05(+0.28%) |
Jun 17, 2011 | 18.66 | 19.03 | 18.65 | 18.88 | 7,870,891 | +0.31(+1.70%) |
Jun 16, 2011 | 18.32 | 18.59 | 18.23 | 18.56 | 2,876,350 | +0.26(+1.44%) |
Jun 15, 2011 | 18.40 | 18.47 | 18.20 | 18.30 | 3,154,605 | -0.26(-1.42%) |
Jun 14, 2011 | 18.36 | 18.68 | 18.36 | 18.56 | 2,633,050 | +0.32(+1.77%) |
Jun 13, 2011 | 18.16 | 18.34 | 18.04 | 18.24 | 1,911,530 | +0.09(+0.50%) |
Jun 10, 2011 | 18.27 | 18.34 | 17.92 | 18.15 | 3,739,072 | -0.18(-0.98%) |
Jun 09, 2011 | 18.39 | 18.42 | 18.23 | 18.33 | 2,334,891 | +0.01(+0.04%) |
Jun 08, 2011 | 18.40 | 18.53 | 18.31 | 18.32 | 4,903,469 | -0.11(-0.57%) |
Jun 07, 2011 | 18.55 | 18.63 | 18.43 | 18.43 | 2,334,354 | +0.02(+0.12%) |
Jun 06, 2011 | 18.48 | 18.52 | 18.27 | 18.40 | 6,957,964 | -0.09(-0.49%) |
Jun 03, 2011 | 18.60 | 18.74 | 18.49 | 18.49 | 5,153,058 | -0.50(-2.65%) |
May 24, 2011 | 19.12 | 19.13 | 18.89 | 19.00 | 3,852,099 | -0.03(-0.16%) |
May 23, 2011 | 19.16 | 19.27 | 19.03 | 19.03 | 2,966,771 | -0.32(-1.63%) |
May 20, 2011 | 19.54 | 19.65 | 19.34 | 19.34 | 2,616,579 | -0.26(-1.30%) |
May 19, 2011 | 19.59 | 19.64 | 19.43 | 19.60 | 1,740,211 | +0.05(+0.27%) |
May 18, 2011 | 19.47 | 19.55 | 19.36 | 19.55 | 1,206,456 | +0.08(+0.39%) |
May 17, 2011 | 19.18 | 19.51 | 19.13 | 19.47 | 2,578,002 | +0.22(+1.13%) |
May 16, 2011 | 19.29 | 19.43 | 19.22 | 19.25 | 3,558,956 | -0.06(-0.31%) |
May 13, 2011 | 19.73 | 19.76 | 19.31 | 19.31 | 2,340,999 | -0.43(-2.17%) |
May 12, 2011 | 19.52 | 19.76 | 19.40 | 19.74 | 2,045,603 | +0.14(+0.73%) |
May 11, 2011 | 19.72 | 19.78 | 19.56 | 19.60 | 2,025,168 | -0.23(-1.18%) |
May 10, 2011 | 19.59 | 19.83 | 19.59 | 19.83 | 1,396,796 | +0.29(+1.46%) |
May 09, 2011 | 19.55 | 19.60 | 19.39 | 19.55 | 1,290,005 | +0.01(+0.04%) |
May 06, 2011 | 19.92 | 19.92 | 19.54 | 19.54 | 3,868,715 | -0.15(-0.76%) |
May 05, 2011 | 19.76 | 19.90 | 19.59 | 19.69 | 2,054,281 | -0.17(-0.83%) |
May 04, 2011 | 20.01 | 20.01 | 19.76 | 19.86 | 4,557,949 | -0.14(-0.71%) |
May 03, 2011 | 19.96 | 20.09 | 19.81 | 20.00 | 3,196,262 | +0.08(+0.42%) |