Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 17.60 | 18.27 | 17.51 | 18.05 | 3,366,758 | +0.03(+0.15%) |
Jul 28, 2011 | 17.55 | 18.34 | 17.25 | 18.03 | 4,730,694 | +0.46(+2.65%) |
Jul 27, 2011 | 18.32 | 18.33 | 17.50 | 17.56 | 4,527,905 | -0.99(-5.34%) |
Jul 26, 2011 | 18.88 | 19.29 | 18.52 | 18.55 | 2,505,747 | -0.32(-1.72%) |
Jul 25, 2011 | 19.20 | 19.29 | 18.83 | 18.88 | 3,737,885 | -0.72(-3.67%) |
Jul 22, 2011 | 19.24 | 19.80 | 18.37 | 19.60 | 5,636,988 | +1.14(+6.18%) |
Jul 21, 2011 | 18.58 | 19.86 | 17.87 | 18.46 | 9,398,133 | +0.04(+0.19%) |
Jul 20, 2011 | 19.14 | 19.14 | 18.25 | 18.42 | 3,367,660 | -0.22(-1.20%) |
Jul 19, 2011 | 18.15 | 18.76 | 17.98 | 18.65 | 2,471,157 | +0.68(+3.78%) |
Jul 18, 2011 | 18.21 | 18.39 | 17.84 | 17.97 | 2,744,220 | -0.44(-2.38%) |
Jul 15, 2011 | 18.03 | 18.42 | 17.86 | 18.41 | 2,755,949 | +0.15(+0.82%) |
Jul 14, 2011 | 18.50 | 19.07 | 17.98 | 18.26 | 3,408,433 | -0.19(-1.05%) |
Jul 13, 2011 | 18.57 | 18.92 | 18.39 | 18.45 | 3,096,977 | +0.04(+0.19%) |
Jul 12, 2011 | 19.42 | 19.43 | 18.37 | 18.41 | 5,956,804 | -1.22(-6.21%) |
Jul 11, 2011 | 19.86 | 20.38 | 19.50 | 19.63 | 2,084,465 | -0.75(-3.66%) |
Jul 08, 2011 | 20.05 | 20.41 | 19.72 | 20.38 | 3,691,867 | -0.10(-0.47%) |
Jul 07, 2011 | 19.54 | 20.62 | 19.52 | 20.48 | 5,359,112 | +1.06(+5.47%) |
Jul 06, 2011 | 19.06 | 19.62 | 19.01 | 19.41 | 3,323,944 | +0.25(+1.28%) |
Jul 05, 2011 | 18.82 | 19.19 | 18.64 | 19.17 | 2,120,789 | +0.26(+1.37%) |
Jul 01, 2011 | 18.49 | 18.97 | 18.44 | 18.91 | 2,425,237 | +0.36(+1.96%) |
Jun 30, 2011 | 17.84 | 18.61 | 17.82 | 18.55 | 3,012,948 | +0.75(+4.24%) |
Jun 29, 2011 | 17.72 | 18.07 | 17.47 | 17.79 | 2,814,824 | +0.07(+0.40%) |
Jun 28, 2011 | 17.63 | 17.85 | 17.63 | 17.72 | 1,821,918 | +0.09(+0.50%) |
Jun 27, 2011 | 17.45 | 17.76 | 17.24 | 17.63 | 1,434,097 | +0.18(+1.00%) |
Jun 24, 2011 | 17.47 | 17.69 | 17.40 | 17.46 | 1,981,507 | -0.19(-1.09%) |
Jun 23, 2011 | 17.33 | 17.77 | 17.12 | 17.65 | 2,895,673 | +0.10(+0.55%) |
Jun 22, 2011 | 17.61 | 17.91 | 17.43 | 17.55 | 1,734,766 | -0.16(-0.89%) |
Jun 21, 2011 | 17.41 | 17.92 | 17.32 | 17.71 | 2,529,954 | +0.39(+2.28%) |
Jun 20, 2011 | 17.22 | 17.43 | 17.09 | 17.32 | 2,222,588 | +0.12(+0.69%) |
Jun 17, 2011 | 17.53 | 17.54 | 16.92 | 17.20 | 5,310,911 | -0.09(-0.53%) |
Jun 16, 2011 | 17.82 | 17.85 | 17.15 | 17.29 | 3,697,597 | -0.56(-3.14%) |
Jun 15, 2011 | 18.01 | 18.21 | 17.78 | 17.85 | 2,373,738 | -0.37(-2.02%) |
Jun 14, 2011 | 18.29 | 18.43 | 18.13 | 18.22 | 3,272,326 | +0.20(+1.12%) |
Jun 13, 2011 | 18.55 | 18.77 | 17.80 | 18.02 | 4,522,983 | -0.54(-2.88%) |
Jun 10, 2011 | 19.03 | 19.12 | 18.15 | 18.55 | 3,782,467 | -0.57(-2.98%) |
Jun 09, 2011 | 19.04 | 19.42 | 18.80 | 19.12 | 2,940,578 | +0.15(+0.79%) |
Jun 08, 2011 | 19.68 | 19.68 | 18.91 | 18.98 | 3,736,662 | -0.82(-4.12%) |
Jun 07, 2011 | 19.69 | 19.99 | 19.41 | 19.79 | 2,347,636 | +0.35(+1.80%) |
Jun 06, 2011 | 19.62 | 19.79 | 19.43 | 19.44 | 2,060,972 | -0.03(-0.14%) |
Jun 03, 2011 | 19.64 | 20.06 | 19.40 | 19.47 | 3,713,463 | +0.68(+3.64%) |
May 24, 2011 | 18.80 | 19.02 | 18.77 | 18.78 | 2,050,890 | -0.01(-0.05%) |
May 23, 2011 | 18.92 | 19.06 | 18.69 | 18.79 | 2,910,626 | -0.58(-2.99%) |
May 20, 2011 | 19.51 | 19.68 | 19.24 | 19.37 | 2,249,870 | -0.25(-1.25%) |
May 19, 2011 | 19.69 | 19.78 | 19.34 | 19.62 | 2,805,613 | -0.04(-0.18%) |
May 18, 2011 | 18.61 | 19.74 | 18.60 | 19.65 | 4,389,131 | +1.05(+5.66%) |
May 17, 2011 | 18.62 | 18.68 | 18.17 | 18.60 | 2,828,406 | -0.18(-0.98%) |
May 16, 2011 | 19.02 | 19.45 | 18.75 | 18.78 | 2,053,863 | -0.40(-2.10%) |
May 13, 2011 | 19.26 | 19.46 | 19.05 | 19.19 | 1,692,374 | -0.10(-0.50%) |
May 12, 2011 | 18.95 | 19.39 | 18.69 | 19.28 | 2,175,626 | +0.19(+1.01%) |
May 11, 2011 | 19.05 | 19.48 | 18.96 | 19.09 | 4,073,469 | +0.01(+0.05%) |
May 10, 2011 | 18.97 | 19.12 | 18.77 | 19.08 | 2,060,548 | +0.14(+0.74%) |
May 09, 2011 | 18.76 | 19.05 | 18.61 | 18.94 | 2,320,470 | +0.15(+0.79%) |
May 06, 2011 | 18.67 | 18.99 | 18.52 | 18.79 | 2,937,793 | +0.43(+2.34%) |
May 05, 2011 | 17.64 | 18.70 | 17.56 | 18.36 | 4,745,102 | +0.57(+3.21%) |
May 04, 2011 | 18.20 | 18.39 | 17.60 | 17.79 | 4,328,218 | -0.39(-2.12%) |
May 03, 2011 | 18.59 | 18.68 | 17.95 | 18.18 | 2,837,089 | -0.57(-3.04%) |