Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.38 | 18.78 | 18.22 | 18.69 | 2,285,728 | +0.08(+0.42%) |
Jul 28, 2011 | 18.98 | 19.17 | 18.57 | 18.61 | 2,047,203 | -0.23(-1.20%) |
Jul 27, 2011 | 19.63 | 19.63 | 18.83 | 18.84 | 2,080,221 | -0.96(-4.87%) |
Jul 26, 2011 | 19.79 | 19.97 | 19.63 | 19.80 | 862,142 | +0.01(+0.04%) |
Jul 25, 2011 | 19.94 | 20.19 | 19.77 | 19.80 | 1,200,837 | -0.29(-1.43%) |
Jul 22, 2011 | 19.75 | 20.24 | 19.74 | 20.08 | 2,149,136 | +0.44(+2.26%) |
Jul 21, 2011 | 19.68 | 19.73 | 19.49 | 19.64 | 1,936,059 | -0.05(-0.28%) |
Jul 20, 2011 | 19.94 | 19.96 | 19.47 | 19.70 | 1,612,688 | -0.31(-1.56%) |
Jul 19, 2011 | 19.80 | 20.19 | 19.77 | 20.01 | 1,798,176 | +0.38(+1.94%) |
Jul 18, 2011 | 19.81 | 19.94 | 19.45 | 19.63 | 1,276,846 | -0.24(-1.21%) |
Jul 15, 2011 | 19.91 | 19.94 | 19.66 | 19.87 | 1,946,284 | +0.03(+0.16%) |
Jul 14, 2011 | 20.56 | 20.56 | 19.74 | 19.84 | 2,124,238 | -0.60(-2.93%) |
Jul 13, 2011 | 20.41 | 20.70 | 20.40 | 20.43 | 1,274,494 | +0.16(+0.81%) |
Jul 12, 2011 | 20.17 | 20.57 | 20.17 | 20.27 | 1,208,492 | -0.02(-0.08%) |
Jul 11, 2011 | 20.40 | 20.86 | 20.14 | 20.29 | 1,891,006 | -0.37(-1.81%) |
Jul 08, 2011 | 20.36 | 20.68 | 20.21 | 20.66 | 1,572,453 | -0.02(-0.08%) |
Jul 07, 2011 | 20.33 | 20.79 | 20.26 | 20.68 | 2,155,915 | +0.55(+2.75%) |
Jul 06, 2011 | 20.23 | 20.41 | 20.04 | 20.12 | 1,506,554 | -0.25(-1.22%) |
Jul 05, 2011 | 20.37 | 20.45 | 19.96 | 20.37 | 1,380,344 | +0.02(+0.08%) |
Jul 01, 2011 | 19.19 | 20.61 | 19.19 | 20.36 | 4,177,306 | +1.32(+6.95%) |
Jun 30, 2011 | 19.15 | 19.25 | 18.93 | 19.03 | 2,623,085 | -0.05(-0.24%) |
Jun 29, 2011 | 19.25 | 19.28 | 18.84 | 19.08 | 2,023,901 | -0.09(-0.45%) |
Jun 28, 2011 | 18.99 | 19.17 | 18.74 | 19.17 | 1,482,928 | +0.26(+1.40%) |
Jun 27, 2011 | 19.10 | 19.16 | 18.82 | 18.90 | 1,121,345 | -0.21(-1.10%) |
Jun 24, 2011 | 19.36 | 19.45 | 18.96 | 19.11 | 1,637,576 | -0.23(-1.17%) |
Jun 23, 2011 | 18.72 | 19.38 | 18.59 | 19.34 | 1,710,173 | +0.35(+1.84%) |
Jun 22, 2011 | 18.86 | 19.21 | 18.82 | 18.99 | 1,212,160 | +0.07(+0.37%) |
Jun 21, 2011 | 18.67 | 19.00 | 18.67 | 18.92 | 862,713 | +0.31(+1.67%) |
Jun 20, 2011 | 18.59 | 18.68 | 18.54 | 18.61 | 1,091,626 | +0.27(+1.49%) |
Jun 17, 2011 | 18.27 | 18.70 | 18.21 | 18.33 | 1,841,363 | +0.28(+1.55%) |
Jun 16, 2011 | 18.20 | 18.36 | 17.96 | 18.05 | 1,275,706 | -0.10(-0.56%) |
Jun 15, 2011 | 18.27 | 18.61 | 18.11 | 18.15 | 1,011,195 | -0.34(-1.85%) |
Jun 14, 2011 | 18.27 | 18.64 | 18.25 | 18.50 | 1,455,963 | +0.43(+2.35%) |
Jun 13, 2011 | 18.08 | 18.44 | 17.96 | 18.07 | 1,005,441 | +0.05(+0.30%) |
Jun 10, 2011 | 18.13 | 18.24 | 17.82 | 18.02 | 1,432,381 | -0.21(-1.15%) |
Jun 09, 2011 | 18.14 | 18.38 | 17.99 | 18.23 | 1,511,128 | +0.09(+0.51%) |
Jun 08, 2011 | 18.43 | 18.49 | 18.09 | 18.13 | 1,709,376 | -0.39(-2.09%) |
Jun 07, 2011 | 18.59 | 18.83 | 18.49 | 18.52 | 1,410,336 | +0.13(+0.72%) |
Jun 06, 2011 | 18.64 | 18.91 | 18.33 | 18.39 | 1,127,870 | -0.32(-1.70%) |
Jun 03, 2011 | 18.71 | 19.04 | 18.62 | 18.71 | 1,062,116 | -0.67(-3.47%) |
May 24, 2011 | 19.97 | 19.97 | 19.36 | 19.38 | 1,913,357 | -0.57(-2.87%) |
May 23, 2011 | 19.68 | 20.14 | 19.53 | 19.95 | 1,941,643 | +0.02(+0.12%) |
May 20, 2011 | 20.11 | 20.12 | 19.67 | 19.93 | 2,206,763 | -0.21(-1.04%) |
May 19, 2011 | 19.59 | 20.20 | 19.49 | 20.14 | 2,089,420 | +0.63(+3.21%) |
May 18, 2011 | 19.36 | 19.57 | 19.22 | 19.51 | 2,643,350 | +0.21(+1.08%) |
May 17, 2011 | 19.20 | 19.39 | 18.97 | 19.30 | 1,283,186 | +0.01(+0.04%) |
May 16, 2011 | 19.52 | 19.52 | 19.21 | 19.29 | 1,169,113 | -0.29(-1.46%) |
May 13, 2011 | 19.44 | 19.78 | 19.44 | 19.58 | 1,067,381 | +0.12(+0.64%) |
May 12, 2011 | 19.12 | 19.63 | 19.01 | 19.46 | 1,670,518 | +0.29(+1.49%) |
May 11, 2011 | 19.14 | 19.41 | 19.05 | 19.17 | 1,127,192 | -0.04(-0.20%) |
May 10, 2011 | 18.88 | 19.35 | 18.85 | 19.21 | 1,327,628 | +0.45(+2.39%) |
May 09, 2011 | 18.78 | 18.86 | 18.61 | 18.76 | 712,886 | +0.02(+0.12%) |
May 06, 2011 | 19.03 | 19.52 | 18.68 | 18.74 | 1,727,995 | -0.10(-0.53%) |
May 05, 2011 | 18.38 | 19.20 | 18.32 | 18.84 | 1,953,702 | +0.37(+2.01%) |
May 04, 2011 | 18.25 | 18.56 | 17.94 | 18.47 | 3,157,389 | +0.22(+1.19%) |
May 03, 2011 | 18.51 | 18.70 | 18.17 | 18.25 | 1,890,030 | -0.30(-1.63%) |