Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.33 | 20.45 | 20.17 | 20.26 | 5,226,165 | -0.21(-1.03%) |
Jul 28, 2011 | 20.54 | 20.54 | 20.35 | 20.47 | 3,352,828 | -0.09(-0.45%) |
Jul 27, 2011 | 20.54 | 20.62 | 20.43 | 20.56 | 6,192,142 | -0.03(-0.15%) |
Jul 26, 2011 | 20.51 | 20.71 | 20.41 | 20.59 | 6,408,778 | +0.06(+0.27%) |
Jul 25, 2011 | 20.19 | 20.60 | 20.19 | 20.54 | 5,101,236 | +0.24(+1.19%) |
Jul 22, 2011 | 20.21 | 20.33 | 20.09 | 20.29 | 3,360,915 | +0.12(+0.58%) |
Jul 21, 2011 | 19.91 | 20.26 | 19.88 | 20.18 | 3,675,594 | +0.41(+2.06%) |
Jul 20, 2011 | 19.74 | 19.87 | 19.66 | 19.77 | 1,525,538 | +0.05(+0.25%) |
Jul 19, 2011 | 19.60 | 19.73 | 19.45 | 19.72 | 2,371,031 | +0.19(+0.95%) |
Jul 18, 2011 | 19.63 | 19.68 | 19.46 | 19.53 | 2,389,612 | -0.16(-0.82%) |
Jul 15, 2011 | 19.82 | 19.85 | 19.59 | 19.69 | 4,298,391 | -0.10(-0.50%) |
Jul 14, 2011 | 19.84 | 19.86 | 19.67 | 19.79 | 4,567,842 | -0.02(-0.09%) |
Jul 13, 2011 | 20.00 | 20.06 | 19.75 | 19.81 | 3,406,644 | -0.06(-0.31%) |
Jul 12, 2011 | 19.77 | 20.02 | 19.72 | 19.87 | 4,456,721 | +0.04(+0.22%) |
Jul 11, 2011 | 19.91 | 19.92 | 19.72 | 19.83 | 2,463,004 | -0.30(-1.48%) |
Jul 08, 2011 | 20.17 | 20.20 | 20.00 | 20.13 | 2,263,786 | -0.18(-0.88%) |
Jul 07, 2011 | 20.26 | 20.33 | 20.12 | 20.31 | 3,216,790 | +0.14(+0.71%) |
Jul 06, 2011 | 20.19 | 20.29 | 20.03 | 20.16 | 2,359,268 | -0.03(-0.15%) |
Jul 05, 2011 | 20.34 | 20.34 | 20.13 | 20.20 | 3,226,984 | -0.17(-0.85%) |
Jul 01, 2011 | 20.21 | 20.39 | 20.12 | 20.37 | 2,780,727 | +0.18(+0.89%) |
Jun 30, 2011 | 20.04 | 20.21 | 19.86 | 20.19 | 4,036,515 | +0.25(+1.24%) |
Jun 29, 2011 | 19.89 | 20.02 | 19.78 | 19.94 | 3,225,041 | +0.09(+0.47%) |
Jun 28, 2011 | 19.76 | 19.89 | 19.68 | 19.85 | 3,412,254 | +0.11(+0.56%) |
Jun 27, 2011 | 19.35 | 19.81 | 19.34 | 19.74 | 5,352,836 | +0.51(+2.67%) |
Jun 24, 2011 | 19.58 | 19.81 | 19.22 | 19.22 | 7,697,082 | -0.31(-1.58%) |
Jun 23, 2011 | 19.43 | 19.55 | 19.26 | 19.53 | 4,523,925 | -0.13(-0.66%) |
Jun 22, 2011 | 19.56 | 19.82 | 19.48 | 19.66 | 4,252,771 | +0.02(+0.09%) |
Jun 21, 2011 | 19.69 | 19.83 | 19.55 | 19.65 | 3,531,100 | +0.06(+0.32%) |
Jun 20, 2011 | 19.55 | 19.60 | 19.51 | 19.58 | 2,586,065 | +0.06(+0.32%) |
Jun 17, 2011 | 19.53 | 19.67 | 19.46 | 19.52 | 3,565,461 | +0.09(+0.48%) |
Jun 16, 2011 | 19.30 | 19.63 | 19.28 | 19.43 | 4,035,645 | +0.17(+0.87%) |
Jun 15, 2011 | 19.57 | 19.71 | 19.22 | 19.26 | 6,058,605 | -0.46(-2.32%) |
Jun 14, 2011 | 19.70 | 19.81 | 19.48 | 19.72 | 5,315,682 | +0.17(+0.89%) |
Jun 13, 2011 | 19.98 | 20.04 | 19.54 | 19.55 | 6,276,968 | -0.09(-0.47%) |
Jun 10, 2011 | 19.79 | 19.80 | 19.61 | 19.64 | 2,922,086 | -0.18(-0.91%) |
Jun 09, 2011 | 19.77 | 19.91 | 19.63 | 19.82 | 3,484,458 | +0.08(+0.41%) |
Jun 08, 2011 | 19.84 | 19.92 | 19.65 | 19.74 | 5,174,981 | -0.05(-0.25%) |
Jun 07, 2011 | 19.84 | 20.10 | 19.76 | 19.79 | 4,451,121 | -0.03(-0.15%) |
Jun 06, 2011 | 19.85 | 19.90 | 19.70 | 19.82 | 2,867,483 | -0.06(-0.31%) |
Jun 03, 2011 | 19.91 | 20.03 | 19.78 | 19.88 | 3,028,440 | -0.56(-2.75%) |
May 24, 2011 | 20.77 | 20.77 | 20.42 | 20.44 | 4,333,370 | -0.25(-1.21%) |
May 23, 2011 | 20.80 | 20.88 | 20.66 | 20.69 | 3,544,091 | -0.18(-0.88%) |
May 20, 2011 | 20.85 | 20.94 | 20.72 | 20.88 | 3,856,072 | -0.04(-0.20%) |
May 19, 2011 | 20.78 | 20.93 | 20.75 | 20.92 | 4,014,586 | +0.15(+0.74%) |
May 18, 2011 | 20.70 | 20.78 | 20.47 | 20.77 | 3,904,975 | +0.07(+0.33%) |
May 17, 2011 | 20.50 | 20.75 | 20.46 | 20.70 | 3,618,006 | +0.18(+0.86%) |
May 16, 2011 | 20.42 | 20.70 | 20.26 | 20.52 | 5,778,354 | +0.05(+0.24%) |
May 13, 2011 | 20.69 | 20.77 | 20.37 | 20.47 | 5,565,709 | -0.15(-0.74%) |
May 12, 2011 | 20.35 | 20.70 | 20.26 | 20.62 | 6,035,648 | +0.28(+1.35%) |
May 11, 2011 | 20.16 | 20.37 | 20.05 | 20.35 | 5,981,509 | +0.16(+0.79%) |
May 10, 2011 | 19.87 | 20.26 | 19.82 | 20.19 | 4,457,840 | +0.40(+2.01%) |
May 09, 2011 | 19.82 | 19.92 | 19.67 | 19.79 | 4,146,389 | +0.02(+0.12%) |
May 06, 2011 | 19.67 | 19.96 | 19.63 | 19.77 | 11,946,030 | +0.15(+0.78%) |
May 05, 2011 | 19.75 | 19.87 | 19.43 | 19.61 | 5,247,134 | -0.18(-0.90%) |
May 04, 2011 | 19.68 | 19.84 | 19.38 | 19.79 | 7,129,015 | +0.07(+0.37%) |
May 03, 2011 | 19.70 | 20.07 | 19.55 | 19.72 | 7,391,144 | +0.02(+0.12%) |