Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.39 | 19.46 | 19.19 | 19.27 | 16,532,590 | -0.26(-1.34%) |
Jul 28, 2011 | 19.30 | 19.73 | 19.30 | 19.53 | 22,826,172 | +0.30(+1.54%) |
Jul 27, 2011 | 19.46 | 19.54 | 19.21 | 19.23 | 19,009,226 | -0.29(-1.48%) |
Jul 26, 2011 | 19.62 | 19.65 | 19.48 | 19.52 | 13,035,979 | -0.11(-0.58%) |
Jul 25, 2011 | 19.64 | 19.84 | 19.60 | 19.64 | 12,116,071 | -0.19(-0.95%) |
Jul 22, 2011 | 19.89 | 19.91 | 19.73 | 19.83 | 10,802,182 | -0.05(-0.24%) |
Jul 21, 2011 | 19.53 | 19.99 | 19.52 | 19.87 | 19,089,044 | +0.45(+2.32%) |
Jul 20, 2011 | 19.38 | 19.57 | 19.29 | 19.42 | 14,409,555 | +0.05(+0.28%) |
Jul 19, 2011 | 19.31 | 19.46 | 19.26 | 19.37 | 16,475,730 | +0.10(+0.52%) |
Jul 18, 2011 | 19.35 | 19.41 | 19.16 | 19.27 | 14,625,563 | -0.21(-1.07%) |
Jul 15, 2011 | 19.56 | 19.60 | 19.34 | 19.48 | 16,860,306 | -0.09(-0.45%) |
Jul 14, 2011 | 19.50 | 19.69 | 19.38 | 19.56 | 12,734,040 | +0.05(+0.24%) |
Jul 13, 2011 | 19.56 | 19.74 | 19.44 | 19.52 | 12,955,486 | +0.01(+0.07%) |
Jul 12, 2011 | 19.36 | 19.57 | 19.32 | 19.50 | 13,958,909 | +0.08(+0.42%) |
Jul 11, 2011 | 19.43 | 19.51 | 19.35 | 19.42 | 10,825,488 | -0.15(-0.79%) |
Jul 08, 2011 | 19.67 | 19.73 | 19.46 | 19.58 | 13,887,537 | -0.17(-0.85%) |
Jul 07, 2011 | 19.75 | 19.77 | 19.60 | 19.75 | 17,090,286 | +0.10(+0.51%) |
Jul 06, 2011 | 19.58 | 19.68 | 19.55 | 19.64 | 13,288,206 | +0.04(+0.21%) |
Jul 05, 2011 | 19.52 | 19.64 | 19.49 | 19.60 | 13,512,568 | +0.01(+0.03%) |
Jul 01, 2011 | 19.46 | 19.60 | 19.46 | 19.60 | 12,120,258 | +0.13(+0.66%) |
Jun 30, 2011 | 19.26 | 19.50 | 19.25 | 19.47 | 16,798,920 | +0.28(+1.47%) |
Jun 29, 2011 | 19.01 | 19.25 | 19.01 | 19.19 | 16,693,715 | +0.18(+0.95%) |
Jun 28, 2011 | 18.99 | 19.05 | 18.94 | 19.01 | 16,050,990 | +0.09(+0.46%) |
Jun 27, 2011 | 19.29 | 19.35 | 18.83 | 18.92 | 28,880,216 | -0.31(-1.59%) |
Jun 24, 2011 | 19.44 | 19.48 | 19.21 | 19.23 | 28,789,842 | -0.27(-1.36%) |
Jun 23, 2011 | 19.60 | 19.63 | 19.16 | 19.49 | 53,010,912 | +1.06(+5.73%) |
Jun 22, 2011 | 18.55 | 18.69 | 18.43 | 18.43 | 12,151,029 | -0.16(-0.86%) |
Jun 21, 2011 | 18.58 | 18.68 | 18.50 | 18.59 | 23,333,654 | +0.11(+0.61%) |
Jun 20, 2011 | 18.47 | 18.50 | 18.44 | 18.48 | 10,808,181 | +0.19(+1.05%) |
Jun 17, 2011 | 18.37 | 18.48 | 18.23 | 18.29 | 17,241,884 | +0.03(+0.18%) |
Jun 16, 2011 | 18.06 | 18.35 | 18.06 | 18.25 | 14,073,160 | +0.03(+0.18%) |
Jun 15, 2011 | 18.31 | 18.41 | 18.16 | 18.22 | 12,684,711 | -0.18(-0.97%) |
Jun 14, 2011 | 18.42 | 18.49 | 18.39 | 18.40 | 15,471,043 | +0.06(+0.33%) |
Jun 13, 2011 | 18.23 | 18.39 | 18.22 | 18.34 | 15,625,887 | +0.10(+0.55%) |
Jun 10, 2011 | 18.47 | 18.49 | 18.23 | 18.24 | 17,284,904 | -0.27(-1.47%) |
Jun 09, 2011 | 18.61 | 18.64 | 18.49 | 18.51 | 17,504,080 | -0.04(-0.21%) |
Jun 08, 2011 | 18.58 | 18.64 | 18.50 | 18.55 | 14,355,726 | -0.05(-0.25%) |
Jun 07, 2011 | 18.61 | 18.79 | 18.59 | 18.60 | 11,870,318 | +0.01(+0.07%) |
Jun 06, 2011 | 18.47 | 18.64 | 18.24 | 18.59 | 21,030,318 | -0.01(-0.04%) |
Jun 03, 2011 | 18.53 | 18.63 | 18.51 | 18.59 | 15,056,383 | -0.18(-0.96%) |
May 24, 2011 | 18.76 | 18.87 | 18.67 | 18.77 | 8,766,782 | +0.03(+0.18%) |
May 23, 2011 | 18.69 | 18.77 | 18.61 | 18.74 | 12,402,874 | -0.11(-0.60%) |
May 20, 2011 | 18.93 | 18.96 | 18.69 | 18.85 | 15,380,811 | -0.15(-0.80%) |
May 19, 2011 | 19.21 | 19.21 | 18.89 | 19.01 | 13,345,995 | -0.17(-0.90%) |
May 18, 2011 | 19.01 | 19.18 | 18.91 | 19.18 | 14,145,493 | +0.14(+0.73%) |
May 17, 2011 | 19.05 | 19.07 | 18.80 | 19.04 | 17,315,630 | -0.09(-0.49%) |
May 16, 2011 | 19.15 | 19.25 | 19.10 | 19.13 | 10,212,007 | -0.01(-0.07%) |
May 13, 2011 | 19.15 | 19.26 | 19.07 | 19.15 | 14,606,266 | -0.07(-0.35%) |
May 12, 2011 | 19.07 | 19.25 | 18.95 | 19.21 | 14,977,186 | +0.10(+0.52%) |
May 11, 2011 | 18.97 | 19.19 | 18.96 | 19.11 | 15,552,018 | -0.03(-0.17%) |
May 10, 2011 | 19.10 | 19.15 | 18.91 | 19.15 | 12,094,881 | +0.06(+0.31%) |
May 09, 2011 | 19.05 | 19.14 | 18.88 | 19.09 | 10,836,365 | +0.05(+0.28%) |
May 06, 2011 | 19.03 | 19.14 | 18.97 | 19.03 | 12,694,498 | +0.10(+0.53%) |
May 05, 2011 | 19.03 | 19.09 | 18.84 | 18.93 | 13,533,446 | -0.15(-0.77%) |
May 04, 2011 | 19.04 | 19.13 | 18.88 | 19.08 | 17,798,164 | -0.08(-0.42%) |
May 03, 2011 | 18.94 | 19.24 | 18.91 | 19.16 | 34,699,468 | +0.25(+1.34%) |