Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.16 | 20.28 | 20.01 | 20.09 | 5,268,631 | -0.21(-1.03%) |
Jul 28, 2011 | 20.37 | 20.38 | 20.18 | 20.30 | 3,380,072 | -0.09(-0.45%) |
Jul 27, 2011 | 20.37 | 20.45 | 20.27 | 20.39 | 6,242,458 | -0.03(-0.15%) |
Jul 26, 2011 | 20.35 | 20.54 | 20.25 | 20.43 | 6,460,854 | +0.06(+0.27%) |
Jul 25, 2011 | 20.03 | 20.44 | 20.03 | 20.37 | 5,142,687 | +0.24(+1.19%) |
Jul 22, 2011 | 20.05 | 20.16 | 19.93 | 20.13 | 3,388,224 | +0.12(+0.58%) |
Jul 21, 2011 | 19.74 | 20.09 | 19.72 | 20.01 | 3,705,460 | +0.41(+2.07%) |
Jul 20, 2011 | 19.59 | 19.71 | 19.50 | 19.61 | 1,537,934 | +0.05(+0.25%) |
Jul 19, 2011 | 19.44 | 19.57 | 19.30 | 19.56 | 2,390,297 | +0.18(+0.95%) |
Jul 18, 2011 | 19.47 | 19.52 | 19.30 | 19.38 | 2,409,029 | -0.16(-0.82%) |
Jul 15, 2011 | 19.66 | 19.69 | 19.43 | 19.54 | 4,333,318 | -0.10(-0.50%) |
Jul 14, 2011 | 19.68 | 19.70 | 19.51 | 19.63 | 4,604,958 | -0.02(-0.09%) |
Jul 13, 2011 | 19.84 | 19.90 | 19.59 | 19.65 | 3,434,325 | -0.06(-0.31%) |
Jul 12, 2011 | 19.61 | 19.86 | 19.56 | 19.71 | 4,492,935 | +0.04(+0.22%) |
Jul 11, 2011 | 19.74 | 19.76 | 19.56 | 19.67 | 2,483,017 | -0.29(-1.48%) |
Jul 08, 2011 | 20.01 | 20.04 | 19.84 | 19.97 | 2,282,180 | -0.18(-0.88%) |
Jul 07, 2011 | 20.10 | 20.16 | 19.95 | 20.14 | 3,242,928 | +0.14(+0.71%) |
Jul 06, 2011 | 20.03 | 20.13 | 19.87 | 20.00 | 2,378,439 | -0.03(-0.15%) |
Jul 05, 2011 | 20.18 | 20.18 | 19.97 | 20.03 | 3,253,206 | -0.17(-0.85%) |
Jul 01, 2011 | 20.05 | 20.22 | 19.96 | 20.20 | 2,803,322 | +0.18(+0.89%) |
Jun 30, 2011 | 19.87 | 20.05 | 19.70 | 20.03 | 4,069,314 | +0.25(+1.24%) |
Jun 29, 2011 | 19.73 | 19.86 | 19.62 | 19.78 | 3,251,247 | +0.09(+0.47%) |
Jun 28, 2011 | 19.60 | 19.73 | 19.52 | 19.69 | 3,439,980 | +0.11(+0.56%) |
Jun 27, 2011 | 19.19 | 19.65 | 19.18 | 19.58 | 5,396,331 | +0.51(+2.67%) |
Jun 24, 2011 | 19.42 | 19.65 | 19.07 | 19.07 | 7,759,626 | -0.31(-1.58%) |
Jun 23, 2011 | 19.28 | 19.39 | 19.10 | 19.38 | 4,560,685 | -0.13(-0.66%) |
Jun 22, 2011 | 19.40 | 19.66 | 19.33 | 19.51 | 4,287,328 | +0.02(+0.09%) |
Jun 21, 2011 | 19.53 | 19.67 | 19.39 | 19.49 | 3,559,793 | +0.06(+0.32%) |
Jun 20, 2011 | 19.39 | 19.44 | 19.35 | 19.43 | 2,607,078 | +0.06(+0.32%) |
Jun 17, 2011 | 19.37 | 19.51 | 19.30 | 19.36 | 3,594,433 | +0.09(+0.48%) |
Jun 16, 2011 | 19.14 | 19.47 | 19.12 | 19.27 | 4,068,437 | +0.17(+0.87%) |
Jun 15, 2011 | 19.41 | 19.55 | 19.06 | 19.11 | 6,107,835 | -0.45(-2.32%) |
Jun 14, 2011 | 19.54 | 19.65 | 19.33 | 19.56 | 5,358,875 | +0.17(+0.89%) |
Jun 13, 2011 | 19.82 | 19.88 | 19.38 | 19.39 | 6,327,972 | -0.09(-0.47%) |
Jun 10, 2011 | 19.63 | 19.64 | 19.45 | 19.48 | 2,945,830 | -0.18(-0.90%) |
Jun 09, 2011 | 19.61 | 19.75 | 19.47 | 19.66 | 3,512,771 | +0.08(+0.41%) |
Jun 08, 2011 | 19.68 | 19.76 | 19.49 | 19.58 | 5,217,031 | -0.05(-0.25%) |
Jun 07, 2011 | 19.68 | 19.93 | 19.60 | 19.63 | 4,487,289 | -0.03(-0.15%) |
Jun 06, 2011 | 19.69 | 19.74 | 19.54 | 19.66 | 2,890,784 | -0.06(-0.31%) |
Jun 03, 2011 | 19.75 | 19.87 | 19.62 | 19.72 | 3,053,048 | -0.56(-2.75%) |
May 24, 2011 | 20.60 | 20.60 | 20.26 | 20.28 | 4,368,581 | -0.25(-1.21%) |
May 23, 2011 | 20.63 | 20.71 | 20.49 | 20.53 | 3,572,889 | -0.18(-0.88%) |
May 20, 2011 | 20.68 | 20.77 | 20.55 | 20.71 | 3,887,406 | -0.04(-0.20%) |
May 19, 2011 | 20.62 | 20.76 | 20.58 | 20.75 | 4,047,207 | +0.15(+0.74%) |
May 18, 2011 | 20.53 | 20.62 | 20.30 | 20.60 | 3,936,706 | +0.07(+0.33%) |
May 17, 2011 | 20.33 | 20.59 | 20.29 | 20.53 | 3,647,405 | +0.18(+0.87%) |
May 16, 2011 | 20.25 | 20.54 | 20.09 | 20.36 | 5,825,307 | +0.05(+0.24%) |
May 13, 2011 | 20.53 | 20.60 | 20.20 | 20.31 | 5,610,934 | -0.15(-0.74%) |
May 12, 2011 | 20.19 | 20.53 | 20.09 | 20.46 | 6,084,692 | +0.27(+1.35%) |
May 11, 2011 | 20.00 | 20.21 | 19.89 | 20.19 | 6,030,113 | +0.16(+0.79%) |
May 10, 2011 | 19.71 | 20.09 | 19.66 | 20.03 | 4,494,063 | +0.39(+2.01%) |
May 09, 2011 | 19.66 | 19.76 | 19.51 | 19.63 | 4,180,081 | +0.02(+0.12%) |
May 06, 2011 | 19.51 | 19.80 | 19.48 | 19.61 | 12,043,100 | +0.15(+0.78%) |
May 05, 2011 | 19.59 | 19.71 | 19.27 | 19.46 | 5,289,771 | -0.18(-0.90%) |
May 04, 2011 | 19.52 | 19.68 | 19.23 | 19.63 | 7,186,943 | +0.07(+0.37%) |
May 03, 2011 | 19.54 | 19.91 | 19.39 | 19.56 | 7,451,202 | +0.02(+0.12%) |