Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.31 | 19.40 | 19.23 | 19.29 | 21,699,574 | -0.11(-0.58%) |
Jul 28, 2011 | 19.49 | 19.59 | 19.38 | 19.40 | 13,216,662 | -0.08(-0.41%) |
Jul 27, 2011 | 19.53 | 19.62 | 19.45 | 19.48 | 18,406,704 | -0.13(-0.67%) |
Jul 26, 2011 | 19.80 | 19.80 | 19.60 | 19.62 | 15,597,844 | -0.15(-0.76%) |
Jul 25, 2011 | 19.81 | 20.00 | 19.73 | 19.77 | 18,661,838 | -0.14(-0.70%) |
Jul 22, 2011 | 19.90 | 19.93 | 19.80 | 19.90 | 13,201,595 | +0.04(+0.19%) |
Jul 21, 2011 | 19.84 | 19.95 | 19.77 | 19.87 | 18,600,976 | +0.17(+0.86%) |
Jul 20, 2011 | 20.00 | 20.01 | 19.51 | 19.70 | 23,863,936 | -0.18(-0.93%) |
Jul 19, 2011 | 19.78 | 19.89 | 19.66 | 19.88 | 15,725,703 | +0.13(+0.67%) |
Jul 18, 2011 | 19.90 | 19.93 | 19.65 | 19.75 | 14,253,874 | -0.19(-0.94%) |
Jul 15, 2011 | 20.03 | 20.08 | 19.85 | 19.94 | 14,944,760 | -0.05(-0.23%) |
Jul 14, 2011 | 19.83 | 20.05 | 19.81 | 19.98 | 16,671,524 | +0.15(+0.74%) |
Jul 13, 2011 | 19.95 | 20.05 | 19.77 | 19.84 | 18,635,868 | -0.11(-0.55%) |
Jul 12, 2011 | 19.86 | 20.04 | 19.75 | 19.95 | 19,402,774 | +0.04(+0.21%) |
Jul 11, 2011 | 19.81 | 19.92 | 19.78 | 19.90 | 14,351,179 | -0.06(-0.28%) |
Jul 08, 2011 | 19.93 | 20.00 | 19.81 | 19.96 | 13,765,807 | -0.08(-0.39%) |
Jul 07, 2011 | 20.02 | 20.06 | 19.93 | 20.04 | 13,178,233 | +0.10(+0.49%) |
Jul 06, 2011 | 19.94 | 20.00 | 19.90 | 19.94 | 9,546,670 | +0.04(+0.23%) |
Jul 05, 2011 | 19.87 | 19.95 | 19.81 | 19.90 | 13,486,278 | +0.02(+0.11%) |
Jul 01, 2011 | 19.67 | 19.87 | 19.61 | 19.87 | 14,816,821 | +0.18(+0.91%) |
Jun 30, 2011 | 19.74 | 19.76 | 19.58 | 19.70 | 15,471,692 | +0.17(+0.88%) |
Jun 29, 2011 | 19.58 | 19.58 | 19.46 | 19.52 | 14,473,884 | -0.03(-0.17%) |
Jun 28, 2011 | 19.52 | 19.60 | 19.47 | 19.56 | 13,589,719 | +0.13(+0.67%) |
Jun 27, 2011 | 19.40 | 19.52 | 19.33 | 19.43 | 12,251,009 | +0.06(+0.29%) |
Jun 24, 2011 | 19.42 | 19.42 | 19.26 | 19.37 | 13,885,375 | -0.06(-0.33%) |
Jun 23, 2011 | 19.37 | 19.47 | 19.17 | 19.43 | 18,498,062 | -0.06(-0.31%) |
Jun 22, 2011 | 19.50 | 19.59 | 19.48 | 19.49 | 12,194,878 | -0.07(-0.34%) |
Jun 21, 2011 | 19.55 | 19.64 | 19.48 | 19.56 | 14,304,184 | +0.09(+0.46%) |
Jun 20, 2011 | 19.43 | 19.49 | 19.40 | 19.47 | 14,890,328 | +0.13(+0.66%) |
Jun 17, 2011 | 19.39 | 19.55 | 19.33 | 19.34 | 23,458,760 | +0.14(+0.72%) |
Jun 16, 2011 | 19.20 | 19.25 | 19.12 | 19.20 | 17,378,002 | +0.00(+0.00%) |
Jun 15, 2011 | 19.14 | 19.34 | 19.10 | 19.20 | 18,004,718 | +0.01(+0.04%) |
Jun 14, 2011 | 19.36 | 19.36 | 19.14 | 19.20 | 22,997,056 | -0.04(-0.21%) |
Jun 13, 2011 | 19.18 | 19.33 | 19.15 | 19.24 | 20,648,614 | +0.19(+0.98%) |
Jun 10, 2011 | 19.22 | 19.26 | 19.05 | 19.05 | 19,981,302 | -0.24(-1.22%) |
Jun 09, 2011 | 19.30 | 19.50 | 19.23 | 19.29 | 18,528,906 | +0.00(+0.00%) |
Jun 08, 2011 | 19.18 | 19.32 | 19.14 | 19.29 | 15,372,582 | +0.06(+0.29%) |
Jun 07, 2011 | 19.20 | 19.38 | 19.14 | 19.23 | 19,287,116 | +0.13(+0.71%) |
Jun 06, 2011 | 19.12 | 19.17 | 19.04 | 19.10 | 15,787,429 | -0.02(-0.12%) |
Jun 03, 2011 | 19.18 | 19.20 | 18.95 | 19.12 | 17,107,292 | -0.84(-4.22%) |
May 24, 2011 | 19.99 | 20.04 | 19.83 | 19.96 | 11,910,722 | +0.03(+0.15%) |
May 23, 2011 | 19.82 | 20.02 | 19.78 | 19.93 | 16,571,337 | -0.10(-0.49%) |
May 20, 2011 | 19.99 | 20.18 | 19.81 | 20.03 | 19,890,110 | +0.03(+0.17%) |
May 19, 2011 | 20.20 | 20.21 | 19.88 | 19.99 | 16,361,764 | -0.15(-0.74%) |
May 18, 2011 | 20.08 | 20.19 | 20.04 | 20.14 | 18,701,982 | +0.12(+0.60%) |
May 17, 2011 | 20.17 | 20.17 | 19.88 | 20.02 | 18,271,582 | -0.19(-0.93%) |
May 16, 2011 | 20.02 | 20.28 | 19.99 | 20.21 | 19,492,588 | +0.19(+0.95%) |
May 13, 2011 | 20.00 | 20.30 | 19.93 | 20.02 | 21,549,254 | -0.01(-0.07%) |
May 12, 2011 | 19.86 | 20.12 | 19.74 | 20.04 | 21,452,056 | +0.18(+0.90%) |
May 11, 2011 | 19.80 | 19.97 | 19.78 | 19.86 | 20,474,632 | +0.08(+0.40%) |
May 10, 2011 | 19.75 | 19.80 | 19.69 | 19.78 | 10,519,547 | +0.07(+0.34%) |
May 09, 2011 | 19.65 | 19.74 | 19.56 | 19.71 | 15,470,597 | +0.05(+0.27%) |
May 06, 2011 | 19.74 | 19.79 | 19.58 | 19.66 | 15,227,307 | -0.02(-0.10%) |
May 05, 2011 | 19.78 | 19.81 | 19.59 | 19.68 | 17,261,414 | -0.14(-0.70%) |
May 04, 2011 | 19.79 | 19.84 | 19.75 | 19.81 | 18,650,460 | +0.03(+0.17%) |
May 03, 2011 | 19.58 | 19.80 | 19.52 | 19.78 | 27,549,426 | +0.10(+0.49%) |