Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.37 | 18.86 | 18.21 | 18.73 | 1,264,399 | +0.13(+0.68%) |
Jul 28, 2011 | 18.61 | 18.98 | 18.56 | 18.61 | 1,231,990 | +0.05(+0.26%) |
Jul 27, 2011 | 19.29 | 19.29 | 18.47 | 18.56 | 1,775,986 | -0.78(-4.01%) |
Jul 26, 2011 | 19.37 | 19.51 | 19.23 | 19.33 | 1,415,557 | -0.02(-0.11%) |
Jul 25, 2011 | 19.47 | 19.60 | 19.34 | 19.35 | 1,231,077 | -0.37(-1.90%) |
Jul 22, 2011 | 19.78 | 19.78 | 19.68 | 19.73 | 998,251 | -0.09(-0.46%) |
Jul 21, 2011 | 19.67 | 19.87 | 19.61 | 19.82 | 961,144 | +0.33(+1.71%) |
Jul 20, 2011 | 19.40 | 19.54 | 19.30 | 19.48 | 1,088,801 | +0.21(+1.08%) |
Jul 19, 2011 | 19.32 | 19.45 | 19.08 | 19.28 | 1,103,159 | +0.08(+0.43%) |
Jul 18, 2011 | 19.41 | 19.46 | 19.07 | 19.19 | 1,767,203 | -0.31(-1.57%) |
Jul 15, 2011 | 19.53 | 19.55 | 19.15 | 19.50 | 2,127,663 | +0.08(+0.39%) |
Jul 14, 2011 | 19.88 | 19.90 | 19.38 | 19.42 | 2,514,000 | -0.40(-2.00%) |
Jul 13, 2011 | 20.20 | 20.37 | 19.78 | 19.82 | 2,565,650 | -0.24(-1.21%) |
Jul 12, 2011 | 20.00 | 20.32 | 20.00 | 20.06 | 1,279,886 | -0.01(-0.03%) |
Jul 11, 2011 | 20.62 | 20.72 | 20.03 | 20.07 | 1,761,793 | -0.84(-4.02%) |
Jul 08, 2011 | 21.08 | 21.12 | 20.82 | 20.91 | 1,151,258 | -0.47(-2.21%) |
Jul 07, 2011 | 21.32 | 21.48 | 21.18 | 21.38 | 1,447,586 | +0.25(+1.18%) |
Jul 06, 2011 | 21.09 | 21.18 | 20.94 | 21.13 | 896,003 | -0.03(-0.13%) |
Jul 05, 2011 | 21.26 | 21.28 | 21.07 | 21.16 | 1,045,889 | -0.12(-0.55%) |
Jul 01, 2011 | 20.98 | 21.31 | 20.88 | 21.27 | 1,336,041 | +0.30(+1.42%) |
Jun 30, 2011 | 21.05 | 21.10 | 20.88 | 20.98 | 1,194,954 | -0.05(-0.23%) |
Jun 29, 2011 | 20.69 | 21.05 | 20.66 | 21.02 | 975,473 | +0.51(+2.47%) |
Jun 28, 2011 | 20.39 | 20.57 | 20.33 | 20.52 | 541,214 | +0.24(+1.16%) |
Jun 27, 2011 | 20.19 | 20.48 | 20.16 | 20.28 | 861,812 | +0.06(+0.31%) |
Jun 24, 2011 | 20.53 | 20.53 | 20.14 | 20.22 | 1,233,257 | -0.25(-1.22%) |
Jun 23, 2011 | 20.33 | 20.55 | 20.05 | 20.47 | 2,216,183 | -0.14(-0.67%) |
Jun 22, 2011 | 20.55 | 20.77 | 20.40 | 20.61 | 2,321,139 | +0.00(+0.00%) |
Jun 21, 2011 | 20.53 | 20.72 | 20.40 | 20.61 | 994,527 | +0.25(+1.23%) |
Jun 20, 2011 | 20.39 | 20.46 | 20.33 | 20.36 | 1,302,844 | +0.01(+0.03%) |
Jun 17, 2011 | 20.66 | 20.70 | 20.29 | 20.35 | 1,488,385 | -0.05(-0.24%) |
Jun 16, 2011 | 20.16 | 20.57 | 20.12 | 20.40 | 2,013,924 | +0.22(+1.10%) |
Jun 15, 2011 | 20.44 | 20.55 | 20.12 | 20.18 | 1,814,799 | -0.49(-2.38%) |
Jun 14, 2011 | 20.41 | 20.73 | 20.38 | 20.67 | 989,346 | +0.49(+2.44%) |
Jun 13, 2011 | 20.30 | 20.36 | 20.00 | 20.18 | 916,582 | -0.04(-0.21%) |
Jun 10, 2011 | 20.48 | 20.53 | 20.12 | 20.22 | 998,935 | -0.43(-2.08%) |
Jun 09, 2011 | 20.22 | 20.72 | 20.14 | 20.65 | 1,719,107 | +0.53(+2.62%) |
Jun 08, 2011 | 20.40 | 20.47 | 20.08 | 20.12 | 1,150,174 | -0.33(-1.63%) |
Jun 07, 2011 | 20.49 | 20.61 | 20.43 | 20.46 | 1,043,191 | +0.08(+0.41%) |
Jun 06, 2011 | 20.64 | 20.73 | 20.34 | 20.37 | 1,048,364 | -0.32(-1.54%) |
Jun 03, 2011 | 20.64 | 21.03 | 20.55 | 20.69 | 1,249,210 | -0.81(-3.78%) |
May 24, 2011 | 21.70 | 21.73 | 21.34 | 21.50 | 1,360,910 | -0.08(-0.39%) |
May 23, 2011 | 21.54 | 21.83 | 21.51 | 21.59 | 1,693,048 | -0.19(-0.89%) |
May 20, 2011 | 22.13 | 22.36 | 21.74 | 21.78 | 2,851,855 | -0.42(-1.88%) |
May 19, 2011 | 22.52 | 22.66 | 22.14 | 22.20 | 1,455,345 | -0.11(-0.50%) |
May 18, 2011 | 22.31 | 22.68 | 22.07 | 22.31 | 1,923,966 | -0.03(-0.12%) |
May 17, 2011 | 22.27 | 22.52 | 22.11 | 22.34 | 1,419,907 | -0.08(-0.37%) |
May 16, 2011 | 22.45 | 22.85 | 22.36 | 22.42 | 998,466 | -0.09(-0.40%) |
May 13, 2011 | 22.90 | 22.94 | 22.43 | 22.51 | 1,241,760 | -0.37(-1.64%) |
May 12, 2011 | 22.54 | 22.91 | 22.46 | 22.88 | 1,433,529 | +0.27(+1.20%) |
May 11, 2011 | 22.99 | 23.03 | 22.55 | 22.61 | 1,385,496 | -0.48(-2.07%) |
May 10, 2011 | 22.91 | 23.20 | 22.78 | 23.09 | 807,557 | +0.28(+1.22%) |
May 09, 2011 | 22.86 | 22.88 | 22.65 | 22.81 | 904,102 | -0.04(-0.18%) |
May 06, 2011 | 23.05 | 23.18 | 22.70 | 22.86 | 811,586 | +0.13(+0.58%) |
May 05, 2011 | 22.91 | 23.01 | 22.61 | 22.72 | 815,124 | -0.35(-1.53%) |
May 04, 2011 | 23.35 | 23.35 | 22.97 | 23.08 | 900,296 | -0.25(-1.07%) |
May 03, 2011 | 23.39 | 23.56 | 23.13 | 23.33 | 1,164,940 | -0.15(-0.65%) |