Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.28 | 18.62 | 18.26 | 18.55 | 3,259,433 | +0.07(+0.41%) |
Jul 28, 2011 | 18.58 | 18.65 | 18.47 | 18.47 | 1,836,073 | -0.05(-0.28%) |
Jul 27, 2011 | 18.80 | 18.85 | 18.53 | 18.53 | 5,294,636 | -0.40(-2.10%) |
Jul 26, 2011 | 19.14 | 19.16 | 18.89 | 18.92 | 2,370,670 | -0.21(-1.10%) |
Jul 25, 2011 | 19.02 | 19.24 | 18.92 | 19.13 | 4,135,609 | -0.07(-0.39%) |
Jul 22, 2011 | 19.21 | 19.26 | 19.18 | 19.21 | 2,841,794 | -0.11(-0.58%) |
Jul 21, 2011 | 19.07 | 19.37 | 19.04 | 19.32 | 4,914,447 | +0.34(+1.77%) |
Jul 20, 2011 | 18.86 | 19.07 | 18.77 | 18.98 | 2,710,214 | +0.16(+0.88%) |
Jul 19, 2011 | 18.56 | 18.85 | 18.49 | 18.82 | 2,686,630 | +0.35(+1.91%) |
Jul 18, 2011 | 18.67 | 18.72 | 18.33 | 18.47 | 3,473,799 | -0.27(-1.44%) |
Jul 15, 2011 | 18.95 | 18.95 | 18.65 | 18.74 | 3,422,638 | -0.06(-0.32%) |
Jul 14, 2011 | 19.23 | 19.26 | 18.73 | 18.80 | 4,963,946 | -0.37(-1.95%) |
Jul 13, 2011 | 19.09 | 19.33 | 19.04 | 19.17 | 2,556,822 | +0.16(+0.87%) |
Jul 12, 2011 | 18.77 | 19.21 | 18.77 | 19.01 | 1,976,400 | +0.20(+1.07%) |
Jul 11, 2011 | 19.11 | 19.12 | 18.78 | 18.80 | 2,569,640 | -0.45(-2.33%) |
Jul 08, 2011 | 19.31 | 19.41 | 19.19 | 19.25 | 2,122,087 | -0.31(-1.61%) |
Jul 07, 2011 | 19.42 | 19.66 | 19.36 | 19.57 | 1,870,452 | +0.29(+1.51%) |
Jul 06, 2011 | 19.12 | 19.28 | 19.07 | 19.27 | 2,741,002 | +0.10(+0.51%) |
Jul 05, 2011 | 19.35 | 19.35 | 19.03 | 19.18 | 1,513,896 | -0.18(-0.93%) |
Jul 01, 2011 | 19.03 | 19.42 | 19.03 | 19.36 | 2,657,066 | +0.31(+1.61%) |
Jun 30, 2011 | 18.95 | 19.12 | 18.87 | 19.05 | 1,510,640 | +0.12(+0.63%) |
Jun 29, 2011 | 18.80 | 18.95 | 18.65 | 18.93 | 2,665,673 | +0.21(+1.12%) |
Jun 28, 2011 | 18.71 | 18.74 | 18.51 | 18.72 | 2,726,072 | +0.10(+0.52%) |
Jun 27, 2011 | 18.39 | 18.80 | 18.39 | 18.62 | 2,484,545 | +0.22(+1.18%) |
Jun 24, 2011 | 18.52 | 18.60 | 18.34 | 18.41 | 2,539,970 | -0.06(-0.32%) |
Jun 23, 2011 | 18.51 | 18.55 | 18.17 | 18.47 | 3,759,277 | -0.28(-1.48%) |
Jun 22, 2011 | 18.85 | 18.98 | 18.72 | 18.74 | 3,548,645 | -0.17(-0.91%) |
Jun 21, 2011 | 18.85 | 18.94 | 18.74 | 18.92 | 4,238,389 | +0.14(+0.76%) |
Jun 20, 2011 | 18.80 | 18.81 | 18.74 | 18.77 | 3,410,867 | +0.05(+0.28%) |
Jun 17, 2011 | 18.50 | 18.87 | 18.50 | 18.72 | 7,936,784 | +0.31(+1.70%) |
Jun 16, 2011 | 18.17 | 18.44 | 18.08 | 18.41 | 2,900,414 | +0.26(+1.44%) |
Jun 15, 2011 | 18.25 | 18.32 | 18.05 | 18.15 | 3,180,997 | -0.26(-1.42%) |
Jun 14, 2011 | 18.21 | 18.53 | 18.21 | 18.41 | 2,655,079 | +0.32(+1.77%) |
Jun 13, 2011 | 18.01 | 18.18 | 17.89 | 18.09 | 1,927,522 | +0.09(+0.50%) |
Jun 10, 2011 | 18.12 | 18.18 | 17.77 | 18.00 | 3,770,353 | -0.18(-0.98%) |
Jun 09, 2011 | 18.24 | 18.27 | 18.08 | 18.18 | 2,354,425 | +0.01(+0.04%) |
Jun 08, 2011 | 18.25 | 18.38 | 18.15 | 18.17 | 4,944,492 | -0.10(-0.57%) |
Jun 07, 2011 | 18.40 | 18.48 | 18.27 | 18.27 | 2,353,884 | +0.02(+0.12%) |
Jun 06, 2011 | 18.33 | 18.37 | 18.12 | 18.25 | 7,016,176 | -0.09(-0.49%) |
Jun 03, 2011 | 18.45 | 18.59 | 18.34 | 18.34 | 5,196,169 | -0.50(-2.65%) |
May 24, 2011 | 18.96 | 18.97 | 18.73 | 18.84 | 3,884,326 | -0.03(-0.16%) |
May 23, 2011 | 19.00 | 19.11 | 18.87 | 18.87 | 2,991,591 | -0.31(-1.63%) |
May 20, 2011 | 19.38 | 19.49 | 19.18 | 19.18 | 2,638,470 | -0.25(-1.30%) |
May 19, 2011 | 19.43 | 19.48 | 19.27 | 19.44 | 1,754,770 | +0.05(+0.27%) |
May 18, 2011 | 19.31 | 19.38 | 19.20 | 19.38 | 1,216,549 | +0.07(+0.39%) |
May 17, 2011 | 19.02 | 19.35 | 18.97 | 19.31 | 2,599,570 | +0.22(+1.13%) |
May 16, 2011 | 19.13 | 19.27 | 19.06 | 19.09 | 3,588,731 | -0.06(-0.31%) |
May 13, 2011 | 19.56 | 19.59 | 19.15 | 19.15 | 2,360,585 | -0.42(-2.17%) |
May 12, 2011 | 19.36 | 19.59 | 19.24 | 19.58 | 2,062,717 | +0.14(+0.73%) |
May 11, 2011 | 19.56 | 19.62 | 19.40 | 19.44 | 2,042,111 | -0.23(-1.18%) |
May 10, 2011 | 19.43 | 19.67 | 19.43 | 19.67 | 1,408,482 | +0.28(+1.46%) |
May 09, 2011 | 19.38 | 19.44 | 19.23 | 19.38 | 1,300,797 | +0.01(+0.04%) |
May 06, 2011 | 19.75 | 19.76 | 19.38 | 19.38 | 3,901,081 | -0.15(-0.76%) |
May 05, 2011 | 19.60 | 19.73 | 19.43 | 19.53 | 2,071,467 | -0.16(-0.83%) |
May 04, 2011 | 19.85 | 19.85 | 19.60 | 19.69 | 4,596,082 | -0.14(-0.71%) |
May 03, 2011 | 19.79 | 19.92 | 19.65 | 19.83 | 3,223,003 | +0.08(+0.42%) |