Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.15 | 19.29 | 19.09 | 19.19 | 134,728 | -0.04(-0.22%) |
Jul 28, 2011 | 19.23 | 19.35 | 19.19 | 19.23 | 898,087 | -0.08(-0.41%) |
Jul 27, 2011 | 19.53 | 19.54 | 19.25 | 19.31 | 134,507 | -0.38(-1.91%) |
Jul 26, 2011 | 19.63 | 19.75 | 19.56 | 19.69 | 835,398 | +0.14(+0.71%) |
Jul 25, 2011 | 19.55 | 19.64 | 19.47 | 19.55 | 97,858 | -0.08(-0.43%) |
Jul 22, 2011 | 19.61 | 19.64 | 19.56 | 19.63 | 123,784 | +0.08(+0.40%) |
Jul 21, 2011 | 19.38 | 19.60 | 19.32 | 19.55 | 220,849 | +0.33(+1.73%) |
Jul 20, 2011 | 19.25 | 19.28 | 19.13 | 19.22 | 64,462 | +0.12(+0.63%) |
Jul 19, 2011 | 19.06 | 19.15 | 19.03 | 19.10 | 181,406 | +0.27(+1.45%) |
Jul 18, 2011 | 18.90 | 18.92 | 18.69 | 18.83 | 225,318 | -0.27(-1.40%) |
Jul 15, 2011 | 19.09 | 19.12 | 18.98 | 19.09 | 85,624 | +0.11(+0.57%) |
Jul 14, 2011 | 19.14 | 19.19 | 18.90 | 18.98 | 130,572 | -0.04(-0.22%) |
Jul 13, 2011 | 18.95 | 19.20 | 18.94 | 19.03 | 186,108 | +0.35(+1.85%) |
Jul 12, 2011 | 18.70 | 18.87 | 18.67 | 18.68 | 150,567 | -0.11(-0.58%) |
Jul 11, 2011 | 18.96 | 18.99 | 18.75 | 18.79 | 194,118 | -0.44(-2.30%) |
Jul 08, 2011 | 19.28 | 19.31 | 19.14 | 19.23 | 164,955 | -0.18(-0.94%) |
Jul 07, 2011 | 19.35 | 19.49 | 19.34 | 19.41 | 249,782 | +0.17(+0.88%) |
Jul 06, 2011 | 19.30 | 19.32 | 19.20 | 19.24 | 351,892 | -0.08(-0.41%) |
Jul 05, 2011 | 19.33 | 19.42 | 19.29 | 19.32 | 133,287 | -0.05(-0.25%) |
Jul 01, 2011 | 19.22 | 19.40 | 19.13 | 19.37 | 140,191 | +0.13(+0.66%) |
Jun 30, 2011 | 19.13 | 19.29 | 19.08 | 19.24 | 257,041 | +0.31(+1.63%) |
Jun 29, 2011 | 18.77 | 18.96 | 18.73 | 18.93 | 321,906 | +0.38(+2.02%) |
Jun 28, 2011 | 18.38 | 18.60 | 18.38 | 18.56 | 107,236 | +0.22(+1.22%) |
Jun 27, 2011 | 18.23 | 18.39 | 18.21 | 18.34 | 158,225 | +0.01(+0.07%) |
Jun 24, 2011 | 18.53 | 18.53 | 18.29 | 18.32 | 107,130 | -0.14(-0.76%) |
Jun 23, 2011 | 18.37 | 18.48 | 18.25 | 18.46 | 152,273 | -0.18(-0.94%) |
Jun 22, 2011 | 18.70 | 18.80 | 18.63 | 18.64 | 87,974 | -0.09(-0.49%) |
Jun 21, 2011 | 18.51 | 18.77 | 18.47 | 18.73 | 249,335 | +0.38(+2.05%) |
Jun 20, 2011 | 18.30 | 18.40 | 18.30 | 18.35 | 338,620 | -0.02(-0.10%) |
Jun 17, 2011 | 18.41 | 18.48 | 18.32 | 18.37 | 133,870 | +0.09(+0.51%) |
Jun 16, 2011 | 18.25 | 18.39 | 18.15 | 18.28 | 111,155 | -0.15(-0.81%) |
Jun 15, 2011 | 18.65 | 18.67 | 18.37 | 18.43 | 159,230 | -0.51(-2.69%) |
Jun 14, 2011 | 18.74 | 18.97 | 18.74 | 18.94 | 56,142 | +0.31(+1.68%) |
Jun 13, 2011 | 18.66 | 18.72 | 18.50 | 18.62 | 66,546 | +0.05(+0.26%) |
Jun 10, 2011 | 18.81 | 18.83 | 18.52 | 18.57 | 87,112 | -0.39(-2.04%) |
Jun 09, 2011 | 18.83 | 19.00 | 18.78 | 18.96 | 361,327 | +0.15(+0.80%) |
Jun 08, 2011 | 18.92 | 18.92 | 18.75 | 18.81 | 73,784 | -0.19(-1.02%) |
Jun 07, 2011 | 19.09 | 19.13 | 19.00 | 19.00 | 127,565 | +0.13(+0.67%) |
Jun 06, 2011 | 19.09 | 19.09 | 18.84 | 18.88 | 65,543 | -0.22(-1.17%) |
Jun 03, 2011 | 19.01 | 19.23 | 18.99 | 19.10 | 78,545 | +0.49(+2.63%) |
May 24, 2011 | 18.65 | 18.74 | 18.57 | 18.61 | 147,490 | +0.11(+0.62%) |
May 23, 2011 | 18.49 | 18.56 | 18.43 | 18.50 | 1,044,108 | -0.45(-2.36%) |
May 20, 2011 | 19.03 | 19.05 | 18.85 | 18.94 | 108,727 | -0.16(-0.85%) |
May 19, 2011 | 19.06 | 19.10 | 18.95 | 19.10 | 146,599 | +0.01(+0.06%) |
May 18, 2011 | 18.98 | 19.13 | 18.96 | 19.09 | 63,516 | +0.12(+0.64%) |
May 17, 2011 | 18.85 | 19.00 | 18.75 | 18.97 | 150,938 | +0.04(+0.19%) |
May 16, 2011 | 18.98 | 19.14 | 18.88 | 18.94 | 301,606 | -0.09(-0.48%) |
May 13, 2011 | 19.24 | 19.26 | 18.91 | 19.03 | 106,012 | -0.32(-1.65%) |
May 12, 2011 | 19.19 | 19.37 | 19.14 | 19.35 | 96,103 | +0.04(+0.19%) |
May 11, 2011 | 19.54 | 19.54 | 19.21 | 19.31 | 92,531 | -0.35(-1.78%) |
May 10, 2011 | 19.57 | 19.70 | 19.51 | 19.66 | 212,037 | +0.19(+0.99%) |
May 09, 2011 | 19.40 | 19.50 | 19.33 | 19.47 | 171,114 | +0.14(+0.72%) |
May 06, 2011 | 19.54 | 19.64 | 19.23 | 19.33 | 89,729 | +0.07(+0.34%) |
May 05, 2011 | 19.44 | 19.47 | 19.18 | 19.26 | 169,997 | -0.33(-1.68%) |
May 04, 2011 | 19.74 | 19.74 | 19.47 | 19.59 | 118,332 | -0.18(-0.90%) |
May 03, 2011 | 19.84 | 19.88 | 19.64 | 19.77 | 109,907 | -0.14(-0.73%) |