Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.00 | 19.08 | 18.92 | 18.98 | 22,055,080 | -0.11(-0.58%) |
Jul 28, 2011 | 19.17 | 19.28 | 19.07 | 19.09 | 13,433,192 | -0.08(-0.41%) |
Jul 27, 2011 | 19.22 | 19.30 | 19.14 | 19.17 | 18,708,262 | -0.13(-0.67%) |
Jul 26, 2011 | 19.48 | 19.48 | 19.28 | 19.30 | 15,853,386 | -0.15(-0.76%) |
Jul 25, 2011 | 19.49 | 19.68 | 19.41 | 19.45 | 18,967,578 | -0.14(-0.70%) |
Jul 22, 2011 | 19.58 | 19.61 | 19.48 | 19.58 | 13,417,878 | +0.04(+0.19%) |
Jul 21, 2011 | 19.52 | 19.63 | 19.45 | 19.55 | 18,905,718 | +0.17(+0.86%) |
Jul 20, 2011 | 19.68 | 19.69 | 19.20 | 19.38 | 24,254,900 | -0.18(-0.93%) |
Jul 19, 2011 | 19.46 | 19.57 | 19.34 | 19.56 | 15,983,339 | +0.13(+0.67%) |
Jul 18, 2011 | 19.58 | 19.61 | 19.33 | 19.43 | 14,487,397 | -0.18(-0.94%) |
Jul 15, 2011 | 19.71 | 19.76 | 19.53 | 19.62 | 15,189,601 | -0.04(-0.23%) |
Jul 14, 2011 | 19.51 | 19.72 | 19.50 | 19.66 | 16,944,656 | +0.14(+0.74%) |
Jul 13, 2011 | 19.63 | 19.73 | 19.45 | 19.52 | 18,941,180 | -0.01(-0.08%) |
Jul 12, 2011 | 19.45 | 19.63 | 19.34 | 19.53 | 19,813,896 | +0.04(+0.21%) |
Jul 11, 2011 | 19.40 | 19.50 | 19.37 | 19.49 | 14,655,263 | -0.05(-0.28%) |
Jul 08, 2011 | 19.52 | 19.59 | 19.40 | 19.55 | 14,057,487 | -0.08(-0.39%) |
Jul 07, 2011 | 19.61 | 19.65 | 19.51 | 19.62 | 13,457,464 | +0.10(+0.49%) |
Jul 06, 2011 | 19.52 | 19.59 | 19.48 | 19.53 | 9,748,952 | +0.04(+0.23%) |
Jul 05, 2011 | 19.46 | 19.54 | 19.40 | 19.48 | 13,772,035 | +0.02(+0.11%) |
Jul 01, 2011 | 19.26 | 19.46 | 19.20 | 19.46 | 15,130,771 | +0.18(+0.91%) |
Jun 30, 2011 | 19.33 | 19.35 | 19.18 | 19.29 | 15,799,518 | +0.17(+0.88%) |
Jun 29, 2011 | 19.17 | 19.18 | 19.05 | 19.12 | 14,780,567 | -0.03(-0.17%) |
Jun 28, 2011 | 19.12 | 19.19 | 19.07 | 19.15 | 13,877,668 | +0.13(+0.67%) |
Jun 27, 2011 | 19.00 | 19.11 | 18.93 | 19.02 | 12,510,592 | +0.05(+0.29%) |
Jun 24, 2011 | 19.02 | 19.02 | 18.86 | 18.97 | 14,179,589 | -0.06(-0.33%) |
Jun 23, 2011 | 18.97 | 19.07 | 18.77 | 19.03 | 18,890,012 | -0.06(-0.31%) |
Jun 22, 2011 | 19.09 | 19.19 | 19.08 | 19.09 | 12,453,273 | -0.07(-0.34%) |
Jun 21, 2011 | 19.14 | 19.24 | 19.08 | 19.15 | 14,607,272 | +0.09(+0.46%) |
Jun 20, 2011 | 19.02 | 19.09 | 18.99 | 19.07 | 15,205,835 | +0.12(+0.66%) |
Jun 17, 2011 | 18.99 | 19.14 | 18.93 | 18.94 | 23,955,822 | +0.14(+0.72%) |
Jun 16, 2011 | 18.81 | 18.85 | 18.73 | 18.81 | 17,746,222 | +0.00(+0.00%) |
Jun 15, 2011 | 18.74 | 18.93 | 18.71 | 18.81 | 18,386,214 | +0.01(+0.04%) |
Jun 14, 2011 | 18.96 | 18.96 | 18.74 | 18.80 | 23,484,336 | -0.04(-0.21%) |
Jun 13, 2011 | 18.78 | 18.93 | 18.75 | 18.84 | 21,086,132 | +0.18(+0.98%) |
Jun 10, 2011 | 18.82 | 18.86 | 18.66 | 18.66 | 20,404,680 | -0.23(-1.22%) |
Jun 09, 2011 | 18.90 | 19.10 | 18.83 | 18.89 | 18,921,512 | +0.00(+0.00%) |
Jun 08, 2011 | 18.78 | 18.92 | 18.75 | 18.89 | 15,698,308 | +0.05(+0.29%) |
Jun 07, 2011 | 18.80 | 18.97 | 18.74 | 18.83 | 19,695,786 | +0.13(+0.71%) |
Jun 06, 2011 | 18.73 | 18.78 | 18.65 | 18.70 | 16,121,945 | -0.02(-0.12%) |
Jun 03, 2011 | 18.78 | 18.80 | 18.55 | 18.72 | 17,469,776 | -0.82(-4.22%) |
May 24, 2011 | 19.58 | 19.62 | 19.42 | 19.55 | 12,163,095 | +0.03(+0.15%) |
May 23, 2011 | 19.41 | 19.61 | 19.37 | 19.52 | 16,922,464 | -0.10(-0.49%) |
May 20, 2011 | 19.57 | 19.76 | 19.40 | 19.61 | 20,311,558 | +0.03(+0.17%) |
May 19, 2011 | 19.78 | 19.79 | 19.47 | 19.58 | 16,708,450 | -0.15(-0.74%) |
May 18, 2011 | 19.66 | 19.77 | 19.62 | 19.73 | 19,098,252 | +0.12(+0.60%) |
May 17, 2011 | 19.76 | 19.76 | 19.47 | 19.61 | 18,658,734 | -0.18(-0.93%) |
May 16, 2011 | 19.60 | 19.86 | 19.57 | 19.79 | 19,905,610 | +0.19(+0.95%) |
May 13, 2011 | 19.58 | 19.88 | 19.51 | 19.61 | 22,005,856 | -0.01(-0.07%) |
May 12, 2011 | 19.44 | 19.70 | 19.33 | 19.62 | 21,906,600 | +0.18(+0.90%) |
May 11, 2011 | 19.39 | 19.55 | 19.37 | 19.44 | 20,908,466 | +0.08(+0.40%) |
May 10, 2011 | 19.34 | 19.39 | 19.28 | 19.37 | 10,742,443 | +0.07(+0.34%) |
May 09, 2011 | 19.25 | 19.33 | 19.15 | 19.30 | 15,798,400 | +0.05(+0.27%) |
May 06, 2011 | 19.33 | 19.38 | 19.17 | 19.25 | 15,549,955 | -0.02(-0.10%) |
May 05, 2011 | 19.37 | 19.40 | 19.19 | 19.27 | 17,627,162 | -0.14(-0.70%) |
May 04, 2011 | 19.38 | 19.43 | 19.35 | 19.40 | 19,045,640 | +0.03(+0.17%) |
May 03, 2011 | 19.17 | 19.39 | 19.11 | 19.37 | 28,133,164 | +0.10(+0.49%) |