Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.44 | 18.75 | 17.80 | 18.67 | 743,447 | +0.14(+0.76%) |
Jul 28, 2011 | 18.65 | 19.13 | 18.41 | 18.53 | 791,281 | -0.04(-0.19%) |
Jul 27, 2011 | 19.90 | 19.90 | 18.49 | 18.56 | 880,130 | -1.46(-7.31%) |
Jul 26, 2011 | 19.91 | 20.33 | 19.70 | 20.03 | 385,514 | +0.15(+0.75%) |
Jul 25, 2011 | 19.90 | 20.23 | 19.56 | 19.88 | 446,289 | -0.24(-1.18%) |
Jul 22, 2011 | 20.12 | 20.26 | 19.93 | 20.12 | 355,353 | +0.13(+0.66%) |
Jul 21, 2011 | 19.94 | 20.18 | 19.69 | 19.98 | 367,398 | +0.20(+1.02%) |
Jul 20, 2011 | 20.13 | 20.26 | 19.55 | 19.78 | 321,403 | -0.30(-1.48%) |
Jul 19, 2011 | 19.70 | 20.20 | 19.51 | 20.08 | 402,901 | +0.54(+2.78%) |
Jul 18, 2011 | 19.65 | 19.68 | 19.31 | 19.54 | 484,969 | -0.24(-1.20%) |
Jul 15, 2011 | 19.59 | 19.78 | 19.28 | 19.77 | 550,056 | +0.31(+1.58%) |
Jul 14, 2011 | 19.99 | 20.45 | 19.15 | 19.47 | 663,890 | -0.49(-2.46%) |
Jul 13, 2011 | 19.55 | 19.99 | 19.26 | 19.96 | 545,091 | +0.57(+2.94%) |
Jul 12, 2011 | 19.73 | 19.99 | 19.34 | 19.39 | 611,783 | -0.35(-1.78%) |
Jul 11, 2011 | 19.99 | 20.38 | 19.57 | 19.74 | 699,358 | -0.54(-2.68%) |
Jul 08, 2011 | 20.20 | 20.40 | 19.91 | 20.28 | 609,616 | -0.21(-1.03%) |
Jul 07, 2011 | 20.07 | 20.59 | 19.95 | 20.49 | 1,677,967 | +0.68(+3.45%) |
Jul 06, 2011 | 19.57 | 19.83 | 19.38 | 19.81 | 921,929 | +0.26(+1.35%) |
Jul 05, 2011 | 19.20 | 19.55 | 19.05 | 19.55 | 736,347 | +0.37(+1.92%) |
Jul 01, 2011 | 18.77 | 19.33 | 18.69 | 19.18 | 772,872 | +0.42(+2.24%) |
Jun 30, 2011 | 18.76 | 19.15 | 18.67 | 18.76 | 1,314,022 | -0.07(-0.37%) |
Jun 29, 2011 | 19.11 | 19.38 | 18.63 | 18.83 | 1,011,954 | -0.26(-1.38%) |
Jun 28, 2011 | 18.74 | 19.37 | 18.71 | 19.09 | 1,218,424 | +0.32(+1.73%) |
Jun 27, 2011 | 18.70 | 19.28 | 18.66 | 18.77 | 1,582,822 | +0.06(+0.33%) |
Jun 24, 2011 | 19.87 | 20.41 | 18.58 | 18.70 | 3,293,402 | -1.60(-7.90%) |
Jun 23, 2011 | 19.36 | 20.34 | 19.23 | 20.31 | 1,849,082 | +0.77(+3.95%) |
Jun 22, 2011 | 20.14 | 20.34 | 19.48 | 19.54 | 1,888,549 | -0.73(-3.59%) |
Jun 21, 2011 | 20.37 | 20.72 | 20.13 | 20.26 | 1,535,804 | +0.12(+0.61%) |
Jun 20, 2011 | 20.08 | 20.25 | 19.56 | 20.14 | 1,064,031 | +0.32(+1.64%) |
Jun 17, 2011 | 19.83 | 20.20 | 19.68 | 19.82 | 1,566,550 | +0.18(+0.94%) |
Jun 16, 2011 | 19.66 | 19.92 | 19.40 | 19.63 | 827,334 | +0.07(+0.36%) |
Jun 15, 2011 | 19.37 | 19.75 | 19.06 | 19.56 | 982,321 | -0.08(-0.40%) |
Jun 14, 2011 | 19.04 | 19.66 | 18.91 | 19.64 | 723,028 | +0.83(+4.43%) |
Jun 13, 2011 | 18.60 | 19.04 | 18.56 | 18.81 | 481,144 | +0.34(+1.85%) |
Jun 10, 2011 | 18.67 | 18.74 | 18.40 | 18.47 | 562,574 | -0.27(-1.45%) |
Jun 09, 2011 | 18.62 | 19.04 | 18.52 | 18.74 | 547,985 | +0.16(+0.85%) |
Jun 08, 2011 | 18.90 | 19.05 | 18.51 | 18.58 | 723,966 | -0.41(-2.17%) |
Jun 07, 2011 | 18.94 | 19.48 | 18.86 | 18.99 | 754,054 | +0.32(+1.69%) |
Jun 06, 2011 | 19.27 | 19.42 | 18.63 | 18.68 | 854,626 | -0.67(-3.44%) |
Jun 03, 2011 | 19.01 | 19.63 | 18.93 | 19.34 | 797,698 | +0.32(+1.71%) |
May 24, 2011 | 19.34 | 19.48 | 18.92 | 19.02 | 502,268 | -0.17(-0.91%) |
May 23, 2011 | 19.15 | 19.72 | 19.01 | 19.19 | 956,116 | -0.30(-1.53%) |
May 20, 2011 | 19.67 | 20.35 | 19.34 | 19.49 | 2,317,124 | +0.56(+2.96%) |
May 19, 2011 | 19.17 | 19.17 | 18.71 | 18.93 | 530,487 | -0.17(-0.92%) |
May 18, 2011 | 18.84 | 19.19 | 18.71 | 19.11 | 1,036,392 | +0.37(+1.96%) |
May 17, 2011 | 18.98 | 19.19 | 18.65 | 18.74 | 781,817 | -0.32(-1.70%) |
May 16, 2011 | 19.45 | 19.50 | 19.06 | 19.06 | 474,860 | -0.49(-2.53%) |
May 13, 2011 | 19.84 | 19.93 | 19.34 | 19.56 | 542,629 | -0.24(-1.21%) |
May 12, 2011 | 19.33 | 19.82 | 19.19 | 19.80 | 552,405 | +0.37(+1.89%) |
May 11, 2011 | 19.72 | 19.80 | 19.23 | 19.43 | 422,520 | -0.31(-1.55%) |
May 10, 2011 | 19.46 | 19.76 | 19.12 | 19.74 | 905,374 | +0.36(+1.85%) |
May 09, 2011 | 18.77 | 19.43 | 18.60 | 19.38 | 1,239,066 | +0.55(+2.93%) |
May 06, 2011 | 18.92 | 19.09 | 18.68 | 18.83 | 646,689 | +0.12(+0.65%) |
May 05, 2011 | 18.59 | 19.14 | 18.36 | 18.70 | 2,029,104 | -0.09(-0.47%) |
May 04, 2011 | 18.72 | 19.18 | 18.50 | 18.79 | 1,399,595 | +0.03(+0.14%) |
May 03, 2011 | 18.57 | 18.96 | 18.57 | 18.77 | 1,105,700 | +0.04(+0.23%) |