Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.31 | 18.66 | 18.08 | 18.37 | 4,312,293 | -0.22(-1.18%) |
Jul 28, 2011 | 18.82 | 19.16 | 18.54 | 18.59 | 3,356,531 | -0.24(-1.26%) |
Jul 27, 2011 | 19.53 | 19.53 | 18.80 | 18.83 | 3,569,201 | -0.87(-4.44%) |
Jul 26, 2011 | 19.82 | 20.05 | 19.58 | 19.70 | 2,854,028 | -0.05(-0.24%) |
Jul 25, 2011 | 19.43 | 19.95 | 19.37 | 19.75 | 3,268,715 | +0.04(+0.19%) |
Jul 22, 2011 | 19.85 | 19.90 | 19.57 | 19.71 | 3,270,982 | -0.11(-0.58%) |
Jul 21, 2011 | 19.34 | 19.91 | 19.32 | 19.83 | 7,528,733 | +0.64(+3.32%) |
Jul 20, 2011 | 18.98 | 19.21 | 18.79 | 19.19 | 4,732,127 | +0.35(+1.87%) |
Jul 19, 2011 | 18.45 | 18.89 | 18.42 | 18.84 | 4,251,423 | +0.58(+3.18%) |
Jul 18, 2011 | 18.54 | 18.57 | 17.92 | 18.26 | 3,394,640 | -0.29(-1.59%) |
Jul 15, 2011 | 17.90 | 18.59 | 17.90 | 18.55 | 4,579,658 | +0.87(+4.95%) |
Jul 14, 2011 | 18.25 | 18.34 | 17.67 | 17.68 | 2,747,530 | -0.45(-2.47%) |
Jul 13, 2011 | 18.07 | 18.55 | 18.02 | 18.12 | 3,913,503 | +0.21(+1.17%) |
Jul 12, 2011 | 18.00 | 18.26 | 17.83 | 17.91 | 3,988,907 | -0.21(-1.15%) |
Jul 11, 2011 | 18.52 | 18.54 | 18.03 | 18.12 | 3,258,224 | -0.76(-4.03%) |
Jul 08, 2011 | 19.02 | 19.14 | 18.74 | 18.88 | 3,814,693 | -0.52(-2.69%) |
Jul 07, 2011 | 19.26 | 19.63 | 19.16 | 19.41 | 5,162,363 | +0.51(+2.72%) |
Jul 06, 2011 | 19.20 | 19.21 | 18.75 | 18.89 | 3,337,658 | -0.34(-1.78%) |
Jul 05, 2011 | 19.07 | 19.45 | 19.05 | 19.24 | 2,941,812 | +0.17(+0.90%) |
Jul 01, 2011 | 19.02 | 19.18 | 18.67 | 19.06 | 3,568,302 | +0.05(+0.25%) |
Jun 30, 2011 | 18.78 | 19.05 | 18.69 | 19.02 | 3,762,375 | +0.29(+1.57%) |
Jun 29, 2011 | 18.53 | 18.77 | 18.27 | 18.72 | 4,164,924 | +0.38(+2.07%) |
Jun 28, 2011 | 17.96 | 18.34 | 17.93 | 18.34 | 3,690,187 | +0.51(+2.88%) |
Jun 27, 2011 | 17.70 | 17.91 | 17.54 | 17.83 | 2,887,901 | +0.05(+0.27%) |
Jun 24, 2011 | 18.21 | 18.23 | 17.57 | 17.78 | 10,173,502 | -0.41(-2.25%) |
Jun 23, 2011 | 18.08 | 18.24 | 17.61 | 18.19 | 7,007,660 | -0.26(-1.39%) |
Jun 22, 2011 | 18.52 | 18.82 | 18.42 | 18.45 | 3,475,474 | -0.18(-0.97%) |
Jun 21, 2011 | 18.09 | 18.68 | 18.06 | 18.63 | 4,054,858 | +0.73(+4.09%) |
Jun 20, 2011 | 17.78 | 17.96 | 17.74 | 17.89 | 3,221,844 | +0.05(+0.27%) |
Jun 17, 2011 | 18.18 | 18.33 | 17.59 | 17.85 | 5,028,122 | -0.16(-0.90%) |
Jun 16, 2011 | 18.22 | 18.34 | 17.86 | 18.01 | 4,011,513 | -0.18(-0.99%) |
Jun 15, 2011 | 18.35 | 18.64 | 18.01 | 18.19 | 6,375,370 | -0.37(-2.00%) |
Jun 14, 2011 | 18.43 | 18.67 | 18.34 | 18.56 | 4,020,922 | +0.41(+2.25%) |
Jun 13, 2011 | 19.02 | 19.15 | 17.96 | 18.15 | 5,957,282 | -0.87(-4.60%) |
Jun 10, 2011 | 19.31 | 19.35 | 18.88 | 19.03 | 5,642,517 | -0.43(-2.20%) |
Jun 09, 2011 | 19.31 | 19.63 | 19.20 | 19.45 | 2,847,346 | +0.27(+1.39%) |
Jun 08, 2011 | 19.05 | 19.49 | 19.04 | 19.19 | 4,071,044 | +0.13(+0.70%) |
Jun 07, 2011 | 19.14 | 19.42 | 18.98 | 19.05 | 4,295,335 | +0.05(+0.25%) |
Jun 06, 2011 | 19.90 | 20.13 | 18.98 | 19.01 | 4,775,024 | -0.91(-4.58%) |
Jun 03, 2011 | 19.49 | 20.26 | 19.35 | 19.92 | 5,672,232 | +0.43(+2.19%) |
May 24, 2011 | 19.49 | 19.95 | 19.38 | 19.49 | 4,562,065 | +0.20(+1.04%) |
May 23, 2011 | 19.56 | 19.68 | 19.21 | 19.29 | 4,775,979 | -0.65(-3.24%) |
May 20, 2011 | 19.98 | 20.17 | 19.60 | 19.94 | 6,202,412 | -0.12(-0.62%) |
May 19, 2011 | 19.95 | 20.17 | 19.55 | 20.06 | 5,151,670 | +0.21(+1.05%) |
May 18, 2011 | 19.52 | 20.18 | 19.49 | 19.85 | 4,509,830 | +0.40(+2.05%) |
May 17, 2011 | 19.13 | 19.54 | 18.96 | 19.45 | 5,849,937 | +0.16(+0.84%) |
May 16, 2011 | 19.51 | 19.87 | 19.23 | 19.29 | 4,801,776 | -0.24(-1.22%) |
May 13, 2011 | 19.83 | 19.88 | 19.28 | 19.53 | 5,834,910 | -0.25(-1.25%) |
May 12, 2011 | 19.26 | 19.94 | 18.88 | 19.78 | 7,251,873 | +0.40(+2.06%) |
May 11, 2011 | 20.12 | 20.16 | 19.00 | 19.38 | 6,364,488 | -0.84(-4.14%) |
May 10, 2011 | 20.30 | 20.38 | 20.03 | 20.21 | 3,346,052 | -0.04(-0.19%) |
May 09, 2011 | 20.08 | 20.44 | 20.02 | 20.25 | 4,045,957 | +0.13(+0.66%) |
May 06, 2011 | 20.06 | 20.74 | 19.84 | 20.12 | 6,512,269 | +0.40(+2.02%) |
May 05, 2011 | 18.93 | 19.94 | 18.62 | 19.72 | 10,643,692 | -0.14(-0.72%) |
May 04, 2011 | 20.34 | 20.41 | 19.73 | 19.86 | 7,608,490 | -0.54(-2.66%) |
May 03, 2011 | 20.98 | 20.99 | 20.18 | 20.41 | 4,130,301 | -0.68(-3.20%) |