Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.35 | 19.41 | 19.14 | 19.27 | 1,332,502 | -0.17(-0.90%) |
Jul 28, 2011 | 19.47 | 19.65 | 19.41 | 19.44 | 962,946 | +0.02(+0.10%) |
Jul 27, 2011 | 19.69 | 19.73 | 19.39 | 19.42 | 948,016 | -0.30(-1.55%) |
Jul 26, 2011 | 19.81 | 19.90 | 19.69 | 19.73 | 862,598 | -0.10(-0.50%) |
Jul 25, 2011 | 19.80 | 19.92 | 19.76 | 19.83 | 867,067 | -0.08(-0.38%) |
Jul 22, 2011 | 19.92 | 19.93 | 19.85 | 19.90 | 929,567 | -0.07(-0.36%) |
Jul 21, 2011 | 19.80 | 19.97 | 19.75 | 19.97 | 994,154 | +0.21(+1.06%) |
Jul 20, 2011 | 19.76 | 19.79 | 19.65 | 19.76 | 1,198,825 | +0.06(+0.28%) |
Jul 19, 2011 | 19.50 | 19.71 | 19.43 | 19.71 | 871,122 | +0.29(+1.51%) |
Jul 18, 2011 | 19.48 | 19.48 | 19.23 | 19.41 | 993,169 | -0.08(-0.43%) |
Jul 15, 2011 | 19.54 | 19.57 | 19.42 | 19.50 | 1,614,941 | -0.03(-0.14%) |
Jul 14, 2011 | 19.56 | 19.64 | 19.47 | 19.52 | 1,292,899 | -0.02(-0.12%) |
Jul 13, 2011 | 19.57 | 19.68 | 19.48 | 19.55 | 1,234,626 | +0.09(+0.45%) |
Jul 12, 2011 | 19.25 | 19.58 | 19.23 | 19.46 | 985,690 | +0.11(+0.55%) |
Jul 11, 2011 | 19.31 | 19.48 | 19.29 | 19.35 | 1,297,775 | -0.09(-0.47%) |
Jul 08, 2011 | 19.60 | 19.67 | 19.42 | 19.45 | 1,565,599 | -0.33(-1.68%) |
Jul 07, 2011 | 19.73 | 19.82 | 19.60 | 19.78 | 2,129,737 | +0.23(+1.18%) |
Jul 06, 2011 | 19.51 | 19.58 | 19.42 | 19.55 | 1,621,091 | +0.01(+0.04%) |
Jul 05, 2011 | 19.63 | 19.69 | 19.49 | 19.54 | 1,969,033 | -0.10(-0.52%) |
Jul 01, 2011 | 19.56 | 19.66 | 19.31 | 19.64 | 2,144,139 | +0.12(+0.63%) |
Jun 30, 2011 | 20.08 | 20.19 | 19.34 | 19.52 | 5,000,169 | -0.56(-2.80%) |
Jun 29, 2011 | 20.02 | 20.13 | 20.01 | 20.08 | 2,322,564 | +0.09(+0.43%) |
Jun 28, 2011 | 19.91 | 20.08 | 19.87 | 20.00 | 2,055,375 | +0.15(+0.77%) |
Jun 27, 2011 | 19.74 | 19.90 | 19.69 | 19.84 | 1,629,166 | +0.15(+0.78%) |
Jun 24, 2011 | 19.71 | 19.83 | 19.61 | 19.69 | 2,004,554 | +0.02(+0.10%) |
Jun 23, 2011 | 19.70 | 19.70 | 19.40 | 19.67 | 1,445,931 | -0.19(-0.95%) |
Jun 22, 2011 | 19.86 | 19.96 | 19.80 | 19.86 | 1,215,799 | -0.07(-0.38%) |
Jun 21, 2011 | 19.89 | 19.96 | 19.84 | 19.93 | 807,498 | +0.12(+0.62%) |
Jun 20, 2011 | 19.82 | 19.83 | 19.77 | 19.81 | 846,891 | +0.22(+1.13%) |
Jun 17, 2011 | 19.59 | 19.71 | 19.58 | 19.59 | 1,561,067 | +0.11(+0.57%) |
Jun 16, 2011 | 19.32 | 19.51 | 19.24 | 19.48 | 1,045,761 | +0.20(+1.04%) |
Jun 15, 2011 | 19.38 | 19.42 | 19.18 | 19.28 | 1,143,568 | -0.15(-0.79%) |
Jun 14, 2011 | 19.32 | 19.48 | 19.23 | 19.43 | 1,485,386 | +0.22(+1.17%) |
Jun 13, 2011 | 19.07 | 19.26 | 18.97 | 19.21 | 1,156,682 | +0.21(+1.10%) |
Jun 10, 2011 | 19.21 | 19.27 | 18.98 | 19.00 | 830,494 | -0.26(-1.37%) |
Jun 09, 2011 | 19.23 | 19.35 | 19.13 | 19.26 | 855,233 | +0.05(+0.27%) |
Jun 08, 2011 | 19.15 | 19.27 | 19.08 | 19.21 | 1,355,140 | +0.04(+0.23%) |
Jun 07, 2011 | 19.11 | 19.29 | 19.05 | 19.17 | 1,578,094 | +0.07(+0.35%) |
Jun 06, 2011 | 18.93 | 19.13 | 18.92 | 19.10 | 1,357,202 | +0.13(+0.66%) |
Jun 03, 2011 | 19.11 | 19.18 | 18.96 | 18.98 | 1,640,489 | -0.77(-3.91%) |
May 24, 2011 | 19.65 | 19.75 | 19.63 | 19.75 | 1,018,003 | +0.11(+0.56%) |
May 23, 2011 | 19.66 | 19.73 | 19.60 | 19.64 | 913,540 | -0.17(-0.87%) |
May 20, 2011 | 19.87 | 19.88 | 19.73 | 19.81 | 971,230 | -0.07(-0.38%) |
May 19, 2011 | 19.84 | 19.89 | 19.77 | 19.89 | 1,067,567 | +0.07(+0.36%) |
May 18, 2011 | 19.70 | 19.84 | 19.63 | 19.82 | 1,088,037 | +0.10(+0.52%) |
May 17, 2011 | 19.69 | 19.81 | 19.65 | 19.71 | 2,119,804 | +0.02(+0.10%) |
May 16, 2011 | 19.50 | 19.71 | 19.40 | 19.69 | 2,313,146 | +0.13(+0.64%) |
May 13, 2011 | 19.81 | 19.83 | 19.55 | 19.57 | 1,509,096 | -0.22(-1.13%) |
May 12, 2011 | 19.40 | 19.82 | 19.39 | 19.79 | 1,574,386 | +0.38(+1.97%) |
May 11, 2011 | 19.45 | 19.52 | 19.34 | 19.41 | 955,638 | -0.07(-0.38%) |
May 10, 2011 | 19.37 | 19.50 | 19.34 | 19.48 | 1,013,092 | +0.17(+0.86%) |
May 09, 2011 | 19.19 | 19.34 | 19.13 | 19.32 | 920,671 | +0.11(+0.59%) |
May 06, 2011 | 19.36 | 19.49 | 19.17 | 19.21 | 1,039,131 | -0.02(-0.12%) |
May 05, 2011 | 19.27 | 19.38 | 19.17 | 19.23 | 1,224,164 | -0.09(-0.45%) |
May 04, 2011 | 19.40 | 19.46 | 19.24 | 19.32 | 1,388,764 | -0.06(-0.33%) |
May 03, 2011 | 19.30 | 19.40 | 19.23 | 19.38 | 1,341,049 | +0.05(+0.26%) |