Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.97 | 19.26 | 18.80 | 19.15 | 342,473 | -0.05(-0.24%) |
Jul 28, 2011 | 19.40 | 19.52 | 19.15 | 19.19 | 278,289 | -0.18(-0.93%) |
Jul 27, 2011 | 19.79 | 19.81 | 19.34 | 19.37 | 428,289 | -0.49(-2.48%) |
Jul 26, 2011 | 19.86 | 19.98 | 19.81 | 19.86 | 248,927 | -0.02(-0.09%) |
Jul 25, 2011 | 19.83 | 20.00 | 19.80 | 19.88 | 134,414 | -0.15(-0.73%) |
Jul 22, 2011 | 20.05 | 20.09 | 20.02 | 20.03 | 176,233 | +0.05(+0.24%) |
Jul 21, 2011 | 19.93 | 20.08 | 19.86 | 19.98 | 223,299 | +0.15(+0.74%) |
Jul 20, 2011 | 19.95 | 19.98 | 19.74 | 19.83 | 416,067 | -0.08(-0.42%) |
Jul 19, 2011 | 19.65 | 19.95 | 19.61 | 19.92 | 83,915 | +0.38(+1.93%) |
Jul 18, 2011 | 19.66 | 19.70 | 19.42 | 19.54 | 194,195 | -0.22(-1.09%) |
Jul 15, 2011 | 19.78 | 19.79 | 19.60 | 19.76 | 145,495 | +0.04(+0.23%) |
Jul 14, 2011 | 19.98 | 20.04 | 19.60 | 19.71 | 134,129 | -0.21(-1.03%) |
Jul 13, 2011 | 19.83 | 20.11 | 19.83 | 19.92 | 468,630 | +0.16(+0.83%) |
Jul 12, 2011 | 19.79 | 19.93 | 19.71 | 19.75 | 445,507 | -0.04(-0.19%) |
Jul 11, 2011 | 20.01 | 20.12 | 19.73 | 19.79 | 251,962 | -0.46(-2.26%) |
Jul 08, 2011 | 20.20 | 20.25 | 20.03 | 20.25 | 209,447 | -0.14(-0.70%) |
Jul 07, 2011 | 20.29 | 20.47 | 20.29 | 20.39 | 761,086 | +0.35(+1.74%) |
Jul 06, 2011 | 20.07 | 20.08 | 19.91 | 20.04 | 269,951 | -0.01(-0.04%) |
Jul 05, 2011 | 20.05 | 20.11 | 19.88 | 20.05 | 647,774 | +0.06(+0.31%) |
Jul 01, 2011 | 19.62 | 20.01 | 19.60 | 19.99 | 1,294,714 | +0.36(+1.83%) |
Jun 30, 2011 | 19.50 | 19.68 | 19.49 | 19.63 | 320,440 | +0.20(+1.02%) |
Jun 29, 2011 | 19.40 | 19.53 | 19.34 | 19.43 | 236,108 | +0.09(+0.48%) |
Jun 28, 2011 | 19.06 | 19.34 | 19.06 | 19.34 | 151,196 | +0.33(+1.72%) |
Jun 27, 2011 | 18.85 | 19.08 | 18.76 | 19.01 | 114,819 | +0.13(+0.71%) |
Jun 24, 2011 | 19.04 | 19.11 | 18.84 | 18.88 | 102,464 | -0.18(-0.94%) |
Jun 23, 2011 | 18.74 | 19.07 | 18.63 | 19.06 | 269,052 | +0.14(+0.76%) |
Jun 22, 2011 | 19.01 | 19.14 | 18.91 | 18.91 | 178,920 | -0.16(-0.85%) |
Jun 21, 2011 | 18.74 | 19.08 | 18.70 | 19.08 | 209,318 | +0.47(+2.52%) |
Jun 20, 2011 | 18.55 | 18.63 | 18.55 | 18.61 | 262,675 | +0.22(+1.22%) |
Jun 17, 2011 | 18.45 | 18.53 | 18.36 | 18.38 | 254,839 | +0.13(+0.74%) |
Jun 16, 2011 | 18.34 | 18.37 | 18.07 | 18.25 | 276,620 | -0.06(-0.34%) |
Jun 15, 2011 | 18.46 | 18.56 | 18.27 | 18.31 | 288,961 | -0.28(-1.49%) |
Jun 14, 2011 | 18.38 | 18.64 | 18.38 | 18.59 | 309,184 | +0.38(+2.06%) |
Jun 13, 2011 | 18.26 | 18.42 | 18.10 | 18.21 | 647,542 | -0.05(-0.29%) |
Jun 10, 2011 | 18.56 | 18.56 | 18.22 | 18.27 | 231,556 | -0.36(-1.92%) |
Jun 09, 2011 | 18.47 | 18.69 | 18.42 | 18.63 | 114,408 | +0.21(+1.17%) |
Jun 08, 2011 | 18.56 | 18.61 | 18.38 | 18.41 | 491,179 | -0.24(-1.30%) |
Jun 07, 2011 | 18.80 | 18.89 | 18.65 | 18.65 | 245,761 | -0.01(-0.05%) |
Jun 06, 2011 | 18.89 | 18.94 | 18.66 | 18.66 | 228,071 | -0.28(-1.46%) |
Jun 03, 2011 | 18.93 | 19.15 | 18.88 | 18.94 | 114,698 | -0.21(-1.07%) |
May 24, 2011 | 19.29 | 19.37 | 19.11 | 19.14 | 218,159 | -0.10(-0.51%) |
May 23, 2011 | 19.19 | 19.36 | 19.17 | 19.24 | 446,527 | -0.23(-1.19%) |
May 20, 2011 | 19.70 | 19.70 | 19.37 | 19.48 | 106,069 | -0.23(-1.18%) |
May 19, 2011 | 19.73 | 19.73 | 19.58 | 19.71 | 222,014 | +0.04(+0.23%) |
May 18, 2011 | 19.42 | 19.67 | 19.36 | 19.66 | 194,402 | +0.30(+1.52%) |
May 17, 2011 | 19.41 | 19.49 | 19.28 | 19.37 | 277,586 | -0.16(-0.80%) |
May 16, 2011 | 19.73 | 19.76 | 19.49 | 19.52 | 266,999 | -0.27(-1.38%) |
May 13, 2011 | 19.90 | 20.03 | 19.76 | 19.80 | 161,942 | -0.14(-0.72%) |
May 12, 2011 | 19.77 | 19.96 | 19.65 | 19.94 | 406,327 | +0.15(+0.74%) |
May 11, 2011 | 19.88 | 19.92 | 19.66 | 19.79 | 418,549 | -0.10(-0.51%) |
May 10, 2011 | 19.62 | 19.93 | 19.62 | 19.90 | 194,718 | +0.30(+1.51%) |
May 09, 2011 | 19.54 | 19.63 | 19.46 | 19.60 | 136,873 | +0.11(+0.55%) |
May 06, 2011 | 19.64 | 19.75 | 19.44 | 19.49 | 263,441 | +0.04(+0.23%) |
May 05, 2011 | 19.34 | 19.65 | 19.24 | 19.45 | 216,893 | +0.02(+0.09%) |
May 04, 2011 | 19.54 | 19.60 | 19.31 | 19.43 | 363,497 | -0.07(-0.37%) |
May 03, 2011 | 19.57 | 19.63 | 19.41 | 19.50 | 235,441 | -0.12(-0.59%) |