Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.49 | 19.65 | 19.39 | 19.49 | 347,161 | -0.13(-0.64%) |
Jul 28, 2011 | 19.68 | 19.85 | 19.60 | 19.61 | 288,383 | -0.12(-0.60%) |
Jul 27, 2011 | 19.92 | 19.93 | 19.70 | 19.73 | 172,807 | -0.30(-1.50%) |
Jul 26, 2011 | 20.09 | 20.12 | 19.99 | 20.03 | 126,646 | -0.10(-0.49%) |
Jul 25, 2011 | 20.04 | 20.21 | 20.04 | 20.13 | 608,320 | -0.12(-0.60%) |
Jul 22, 2011 | 20.25 | 20.26 | 20.21 | 20.25 | 178,357 | -0.03(-0.14%) |
Jul 21, 2011 | 20.11 | 20.33 | 20.11 | 20.28 | 142,568 | +0.23(+1.16%) |
Jul 20, 2011 | 20.12 | 20.12 | 20.00 | 20.05 | 82,752 | -0.01(-0.04%) |
Jul 19, 2011 | 19.91 | 20.07 | 19.89 | 20.06 | 94,979 | +0.28(+1.40%) |
Jul 18, 2011 | 19.88 | 19.89 | 19.69 | 19.78 | 102,491 | -0.16(-0.82%) |
Jul 15, 2011 | 20.01 | 20.01 | 19.85 | 19.94 | 100,277 | +0.02(+0.12%) |
Jul 14, 2011 | 20.04 | 20.11 | 19.90 | 19.92 | 84,819 | -0.09(-0.43%) |
Jul 13, 2011 | 20.04 | 20.17 | 19.95 | 20.01 | 221,648 | +0.04(+0.22%) |
Jul 12, 2011 | 19.94 | 20.13 | 19.94 | 19.96 | 106,340 | -0.08(-0.41%) |
Jul 11, 2011 | 20.07 | 20.10 | 19.99 | 20.04 | 158,508 | -0.26(-1.30%) |
Jul 08, 2011 | 20.23 | 20.31 | 20.16 | 20.31 | 130,405 | -0.11(-0.56%) |
Jul 07, 2011 | 20.40 | 20.45 | 20.33 | 20.42 | 190,585 | +0.17(+0.84%) |
Jul 06, 2011 | 20.20 | 20.27 | 20.16 | 20.25 | 176,271 | +0.05(+0.24%) |
Jul 05, 2011 | 20.19 | 20.24 | 20.15 | 20.20 | 122,409 | +0.01(+0.04%) |
Jul 01, 2011 | 20.01 | 20.23 | 19.93 | 20.19 | 204,425 | +0.21(+1.04%) |
Jun 30, 2011 | 19.83 | 19.99 | 19.81 | 19.99 | 348,963 | +0.18(+0.93%) |
Jun 29, 2011 | 19.78 | 19.82 | 19.68 | 19.80 | 160,948 | +0.13(+0.64%) |
Jun 28, 2011 | 19.52 | 19.68 | 19.49 | 19.68 | 74,192 | +0.25(+1.28%) |
Jun 27, 2011 | 19.35 | 19.52 | 19.28 | 19.43 | 214,360 | +0.09(+0.46%) |
Jun 24, 2011 | 19.53 | 19.53 | 19.31 | 19.34 | 456,278 | -0.15(-0.75%) |
Jun 23, 2011 | 19.45 | 19.52 | 19.24 | 19.48 | 137,099 | -0.11(-0.58%) |
Jun 22, 2011 | 19.66 | 19.73 | 19.60 | 19.60 | 153,367 | -0.16(-0.82%) |
Jun 21, 2011 | 19.71 | 19.82 | 19.68 | 19.76 | 635,295 | +0.13(+0.68%) |
Jun 20, 2011 | 19.59 | 19.64 | 19.57 | 19.63 | 333,641 | +0.13(+0.65%) |
Jun 17, 2011 | 19.56 | 19.61 | 19.44 | 19.50 | 83,222 | +0.08(+0.42%) |
Jun 16, 2011 | 19.35 | 19.48 | 19.30 | 19.42 | 300,295 | +0.09(+0.48%) |
Jun 15, 2011 | 19.51 | 19.52 | 19.25 | 19.33 | 111,514 | -0.29(-1.47%) |
Jun 14, 2011 | 19.58 | 19.70 | 19.57 | 19.61 | 252,235 | +0.20(+1.05%) |
Jun 13, 2011 | 19.42 | 19.49 | 19.35 | 19.41 | 153,462 | +0.04(+0.23%) |
Jun 10, 2011 | 19.57 | 19.57 | 19.33 | 19.37 | 321,852 | -0.26(-1.30%) |
Jun 09, 2011 | 19.58 | 19.70 | 19.51 | 19.62 | 769,357 | +0.11(+0.58%) |
Jun 08, 2011 | 19.48 | 19.56 | 19.45 | 19.51 | 260,387 | -0.01(-0.06%) |
Jun 07, 2011 | 19.60 | 19.66 | 19.52 | 19.52 | 253,422 | +0.00(+0.00%) |
Jun 06, 2011 | 19.59 | 19.63 | 19.49 | 19.52 | 199,820 | -0.16(-0.79%) |
Jun 03, 2011 | 19.62 | 19.78 | 19.60 | 19.68 | 322,323 | -0.31(-1.55%) |
May 24, 2011 | 20.02 | 20.06 | 19.98 | 19.99 | 4,745,373 | -0.00(-0.02%) |
May 23, 2011 | 19.95 | 20.03 | 19.90 | 19.99 | 187,758 | -0.21(-1.03%) |
May 20, 2011 | 20.28 | 20.28 | 20.12 | 20.20 | 78,910 | -0.13(-0.64%) |
May 19, 2011 | 20.33 | 20.35 | 20.21 | 20.33 | 121,636 | +0.06(+0.28%) |
May 18, 2011 | 20.13 | 20.28 | 20.11 | 20.27 | 171,608 | +0.17(+0.87%) |
May 17, 2011 | 20.08 | 20.12 | 19.97 | 20.10 | 138,287 | -0.03(-0.16%) |
May 16, 2011 | 20.11 | 20.26 | 20.09 | 20.13 | 140,696 | -0.07(-0.34%) |
May 13, 2011 | 20.29 | 20.33 | 20.13 | 20.20 | 1,174,938 | -0.11(-0.52%) |
May 12, 2011 | 20.15 | 20.32 | 20.08 | 20.30 | 74,524 | +0.13(+0.62%) |
May 11, 2011 | 20.31 | 20.31 | 20.09 | 20.18 | 314,046 | -0.15(-0.74%) |
May 10, 2011 | 20.24 | 20.36 | 20.22 | 20.33 | 76,859 | +0.15(+0.72%) |
May 09, 2011 | 20.12 | 20.21 | 20.08 | 20.18 | 63,901 | +0.08(+0.40%) |
May 06, 2011 | 20.21 | 20.27 | 20.06 | 20.10 | 139,689 | +0.11(+0.53%) |
May 05, 2011 | 20.15 | 20.18 | 19.93 | 20.00 | 200,440 | -0.21(-1.06%) |
May 04, 2011 | 20.33 | 20.33 | 20.16 | 20.21 | 88,728 | -0.11(-0.52%) |
May 03, 2011 | 20.33 | 20.37 | 20.21 | 20.32 | 98,492 | -0.02(-0.12%) |