Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.05 | 18.30 | 17.89 | 18.08 | 3,844,358 | -0.14(-0.79%) |
Jul 28, 2011 | 18.39 | 18.54 | 18.20 | 18.23 | 3,444,229 | -0.07(-0.38%) |
Jul 27, 2011 | 18.75 | 18.84 | 18.25 | 18.30 | 4,817,591 | -0.64(-3.36%) |
Jul 26, 2011 | 19.28 | 19.34 | 18.88 | 18.93 | 3,016,289 | -0.39(-2.01%) |
Jul 25, 2011 | 19.20 | 19.41 | 19.03 | 19.32 | 2,484,338 | -0.03(-0.17%) |
Jul 22, 2011 | 19.37 | 19.40 | 18.96 | 19.35 | 2,671,985 | +0.02(+0.13%) |
Jul 21, 2011 | 19.17 | 19.48 | 19.07 | 19.33 | 4,677,325 | +0.33(+1.74%) |
Jul 20, 2011 | 18.86 | 19.16 | 18.58 | 19.00 | 5,224,323 | +0.31(+1.64%) |
Jul 19, 2011 | 18.63 | 18.83 | 17.89 | 18.69 | 10,332,412 | -0.12(-0.66%) |
Jul 18, 2011 | 19.12 | 19.17 | 18.59 | 18.82 | 6,334,301 | -0.31(-1.64%) |
Jul 15, 2011 | 19.04 | 19.19 | 18.72 | 19.13 | 4,126,176 | +0.17(+0.87%) |
Jul 14, 2011 | 19.77 | 19.84 | 18.80 | 18.96 | 7,837,578 | -0.69(-3.53%) |
Jul 13, 2011 | 19.77 | 20.10 | 19.63 | 19.66 | 3,790,465 | +0.03(+0.17%) |
Jul 12, 2011 | 19.58 | 20.14 | 19.58 | 19.62 | 3,959,752 | +0.05(+0.25%) |
Jul 11, 2011 | 19.87 | 19.93 | 19.53 | 19.58 | 2,343,645 | -0.59(-2.91%) |
Jul 08, 2011 | 20.11 | 20.30 | 19.89 | 20.16 | 3,317,391 | -0.05(-0.24%) |
Jul 07, 2011 | 20.05 | 20.40 | 20.01 | 20.21 | 2,258,801 | +0.36(+1.83%) |
Jul 06, 2011 | 19.83 | 19.96 | 19.67 | 19.85 | 2,482,877 | -0.05(-0.25%) |
Jul 05, 2011 | 20.08 | 20.19 | 19.74 | 19.90 | 2,598,209 | -0.26(-1.31%) |
Jul 01, 2011 | 19.82 | 20.22 | 19.72 | 20.16 | 3,458,279 | +0.34(+1.71%) |
Jun 30, 2011 | 19.88 | 19.95 | 19.73 | 19.82 | 3,858,361 | -0.07(-0.33%) |
Jun 29, 2011 | 19.24 | 19.95 | 19.07 | 19.89 | 6,455,418 | +0.83(+4.33%) |
Jun 28, 2011 | 18.82 | 19.11 | 18.75 | 19.06 | 2,503,229 | +0.27(+1.45%) |
Jun 27, 2011 | 18.50 | 18.96 | 18.46 | 18.79 | 2,370,272 | +0.31(+1.65%) |
Jun 24, 2011 | 18.74 | 18.86 | 18.45 | 18.49 | 2,762,004 | -0.27(-1.45%) |
Jun 23, 2011 | 18.74 | 18.86 | 18.47 | 18.76 | 2,803,832 | -0.24(-1.24%) |
Jun 22, 2011 | 19.17 | 19.35 | 18.96 | 18.99 | 2,083,205 | -0.28(-1.43%) |
Jun 21, 2011 | 19.20 | 19.49 | 19.04 | 19.27 | 2,900,583 | +0.15(+0.78%) |
Jun 20, 2011 | 19.05 | 19.16 | 18.84 | 19.12 | 1,930,024 | +0.02(+0.09%) |
Jun 17, 2011 | 18.72 | 19.20 | 18.71 | 19.10 | 4,565,575 | +0.62(+3.35%) |
Jun 16, 2011 | 18.42 | 18.66 | 18.25 | 18.49 | 3,391,462 | +0.03(+0.18%) |
Jun 15, 2011 | 18.45 | 18.56 | 18.30 | 18.45 | 3,248,435 | -0.18(-0.97%) |
Jun 14, 2011 | 18.74 | 18.86 | 18.51 | 18.63 | 2,541,102 | +0.27(+1.48%) |
Jun 13, 2011 | 18.28 | 18.44 | 18.13 | 18.36 | 2,596,946 | +0.17(+0.95%) |
Jun 10, 2011 | 18.21 | 18.34 | 17.63 | 18.19 | 4,715,336 | -0.13(-0.72%) |
Jun 09, 2011 | 18.21 | 18.39 | 18.01 | 18.32 | 2,667,702 | +0.14(+0.77%) |
Jun 08, 2011 | 17.97 | 18.31 | 17.92 | 18.18 | 4,392,648 | +0.20(+1.10%) |
Jun 07, 2011 | 18.39 | 18.51 | 17.97 | 17.98 | 5,805,891 | -0.31(-1.71%) |
Jun 06, 2011 | 18.60 | 18.82 | 18.20 | 18.30 | 5,046,217 | -0.60(-3.19%) |
Jun 03, 2011 | 18.76 | 19.31 | 18.71 | 18.90 | 2,542,404 | -0.23(-1.21%) |
May 24, 2011 | 19.06 | 19.24 | 18.87 | 19.13 | 3,079,823 | +0.10(+0.52%) |
May 23, 2011 | 19.02 | 19.23 | 19.00 | 19.03 | 2,521,592 | -0.21(-1.12%) |
May 20, 2011 | 19.58 | 19.59 | 19.20 | 19.24 | 2,503,953 | -0.35(-1.77%) |
May 19, 2011 | 19.69 | 19.74 | 19.52 | 19.59 | 2,617,834 | -0.04(-0.21%) |
May 18, 2011 | 19.53 | 19.81 | 19.36 | 19.63 | 2,580,677 | +0.11(+0.55%) |
May 17, 2011 | 19.08 | 19.54 | 19.03 | 19.53 | 2,950,723 | +0.41(+2.16%) |
May 16, 2011 | 19.09 | 19.39 | 19.00 | 19.11 | 2,888,286 | +0.02(+0.13%) |
May 13, 2011 | 19.46 | 19.52 | 19.08 | 19.09 | 4,057,248 | -0.39(-1.99%) |
May 12, 2011 | 19.81 | 19.90 | 19.36 | 19.48 | 3,198,855 | -0.38(-1.91%) |
May 11, 2011 | 19.96 | 20.11 | 19.78 | 19.86 | 2,520,849 | -0.11(-0.54%) |
May 10, 2011 | 19.70 | 20.10 | 19.59 | 19.96 | 3,070,528 | +0.31(+1.60%) |
May 09, 2011 | 19.59 | 19.83 | 19.39 | 19.65 | 2,954,271 | -0.02(-0.08%) |
May 06, 2011 | 20.00 | 20.04 | 19.62 | 19.67 | 2,523,716 | -0.10(-0.50%) |
May 05, 2011 | 19.94 | 20.09 | 19.62 | 19.77 | 3,552,090 | -0.34(-1.68%) |
May 04, 2011 | 20.14 | 20.19 | 19.89 | 20.10 | 2,594,955 | -0.07(-0.37%) |
May 03, 2011 | 20.06 | 20.39 | 19.94 | 20.18 | 3,542,014 | +0.08(+0.41%) |