Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.10 | 19.17 | 18.91 | 18.98 | 16,783,974 | -0.26(-1.34%) |
Jul 28, 2011 | 19.01 | 19.44 | 19.01 | 19.24 | 23,173,250 | +0.29(+1.54%) |
Jul 27, 2011 | 19.17 | 19.25 | 18.93 | 18.95 | 19,298,268 | -0.28(-1.48%) |
Jul 26, 2011 | 19.32 | 19.36 | 19.18 | 19.23 | 13,234,195 | -0.11(-0.58%) |
Jul 25, 2011 | 19.35 | 19.54 | 19.31 | 19.34 | 12,300,299 | -0.19(-0.95%) |
Jul 22, 2011 | 19.60 | 19.61 | 19.44 | 19.53 | 10,966,433 | -0.05(-0.24%) |
Jul 21, 2011 | 19.24 | 19.69 | 19.22 | 19.58 | 19,379,298 | +0.44(+2.32%) |
Jul 20, 2011 | 19.09 | 19.28 | 19.01 | 19.13 | 14,628,656 | +0.05(+0.28%) |
Jul 19, 2011 | 19.02 | 19.16 | 18.97 | 19.08 | 16,726,248 | +0.10(+0.52%) |
Jul 18, 2011 | 19.06 | 19.12 | 18.87 | 18.98 | 14,847,949 | -0.21(-1.07%) |
Jul 15, 2011 | 19.27 | 19.31 | 19.05 | 19.18 | 17,116,672 | -0.09(-0.45%) |
Jul 14, 2011 | 19.21 | 19.40 | 19.09 | 19.27 | 12,927,664 | +0.05(+0.24%) |
Jul 13, 2011 | 19.27 | 19.44 | 19.15 | 19.22 | 13,152,478 | +0.01(+0.07%) |
Jul 12, 2011 | 19.07 | 19.28 | 19.03 | 19.21 | 14,171,158 | +0.08(+0.42%) |
Jul 11, 2011 | 19.14 | 19.22 | 19.06 | 19.13 | 10,990,092 | -0.15(-0.79%) |
Jul 08, 2011 | 19.38 | 19.43 | 19.17 | 19.28 | 14,098,701 | -0.17(-0.85%) |
Jul 07, 2011 | 19.45 | 19.48 | 19.30 | 19.45 | 17,350,150 | +0.10(+0.51%) |
Jul 06, 2011 | 19.29 | 19.39 | 19.25 | 19.35 | 13,490,257 | +0.04(+0.21%) |
Jul 05, 2011 | 19.22 | 19.34 | 19.20 | 19.31 | 13,718,030 | +0.01(+0.03%) |
Jul 01, 2011 | 19.17 | 19.30 | 19.17 | 19.30 | 12,304,550 | +0.13(+0.66%) |
Jun 30, 2011 | 18.97 | 19.20 | 18.97 | 19.18 | 17,054,352 | +0.28(+1.47%) |
Jun 29, 2011 | 18.73 | 18.97 | 18.72 | 18.90 | 16,947,548 | +0.18(+0.96%) |
Jun 28, 2011 | 18.71 | 18.76 | 18.66 | 18.72 | 16,295,049 | +0.09(+0.46%) |
Jun 27, 2011 | 19.00 | 19.06 | 18.54 | 18.64 | 29,319,346 | -0.30(-1.59%) |
Jun 24, 2011 | 19.15 | 19.19 | 18.92 | 18.94 | 29,227,598 | -0.26(-1.36%) |
Jun 23, 2011 | 19.31 | 19.34 | 18.87 | 19.20 | 53,816,956 | +1.04(+5.73%) |
Jun 22, 2011 | 18.27 | 18.41 | 18.15 | 18.16 | 12,335,788 | -0.16(-0.86%) |
Jun 21, 2011 | 18.30 | 18.40 | 18.22 | 18.32 | 23,688,446 | +0.11(+0.61%) |
Jun 20, 2011 | 18.20 | 18.22 | 18.16 | 18.20 | 10,972,522 | +0.19(+1.05%) |
Jun 17, 2011 | 18.09 | 18.20 | 17.96 | 18.01 | 17,504,050 | +0.03(+0.18%) |
Jun 16, 2011 | 17.79 | 18.08 | 17.79 | 17.98 | 14,287,146 | +0.03(+0.18%) |
Jun 15, 2011 | 18.03 | 18.14 | 17.88 | 17.95 | 12,877,585 | -0.18(-0.97%) |
Jun 14, 2011 | 18.14 | 18.21 | 18.11 | 18.13 | 15,706,283 | +0.06(+0.33%) |
Jun 13, 2011 | 17.96 | 18.12 | 17.95 | 18.07 | 15,863,483 | +0.10(+0.55%) |
Jun 10, 2011 | 18.20 | 18.22 | 17.96 | 17.97 | 17,547,726 | -0.27(-1.47%) |
Jun 09, 2011 | 18.33 | 18.36 | 18.21 | 18.24 | 17,770,234 | -0.04(-0.21%) |
Jun 08, 2011 | 18.30 | 18.36 | 18.22 | 18.28 | 14,574,008 | -0.05(-0.25%) |
Jun 07, 2011 | 18.33 | 18.51 | 18.31 | 18.32 | 12,050,809 | +0.01(+0.07%) |
Jun 06, 2011 | 18.19 | 18.36 | 17.97 | 18.31 | 21,350,090 | -0.01(-0.04%) |
Jun 03, 2011 | 18.26 | 18.35 | 18.23 | 18.32 | 15,285,319 | -0.18(-0.96%) |
May 24, 2011 | 18.48 | 18.59 | 18.39 | 18.49 | 8,900,083 | +0.03(+0.18%) |
May 23, 2011 | 18.41 | 18.49 | 18.33 | 18.46 | 12,591,462 | -0.11(-0.60%) |
May 20, 2011 | 18.64 | 18.68 | 18.41 | 18.57 | 15,614,680 | -0.15(-0.80%) |
May 19, 2011 | 18.92 | 18.92 | 18.61 | 18.72 | 13,548,924 | -0.17(-0.90%) |
May 18, 2011 | 18.73 | 18.89 | 18.62 | 18.89 | 14,360,579 | +0.14(+0.73%) |
May 17, 2011 | 18.77 | 18.79 | 18.52 | 18.75 | 17,578,918 | -0.09(-0.49%) |
May 16, 2011 | 18.87 | 18.96 | 18.81 | 18.85 | 10,367,283 | -0.01(-0.07%) |
May 13, 2011 | 18.87 | 18.98 | 18.78 | 18.86 | 14,828,358 | -0.07(-0.35%) |
May 12, 2011 | 18.79 | 18.96 | 18.66 | 18.92 | 15,204,918 | +0.10(+0.52%) |
May 11, 2011 | 18.68 | 18.90 | 18.68 | 18.83 | 15,788,490 | -0.03(-0.17%) |
May 10, 2011 | 18.81 | 18.87 | 18.63 | 18.86 | 12,278,787 | +0.06(+0.31%) |
May 09, 2011 | 18.76 | 18.85 | 18.60 | 18.80 | 11,001,134 | +0.05(+0.28%) |
May 06, 2011 | 18.74 | 18.85 | 18.68 | 18.75 | 12,887,521 | +0.10(+0.53%) |
May 05, 2011 | 18.75 | 18.81 | 18.56 | 18.65 | 13,739,225 | -0.14(-0.77%) |
May 04, 2011 | 18.75 | 18.85 | 18.60 | 18.79 | 18,068,790 | -0.08(-0.42%) |
May 03, 2011 | 18.66 | 18.95 | 18.63 | 18.87 | 35,227,084 | +0.25(+1.34%) |