Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.14 | 20.30 | 19.75 | 19.95 | 2,651,183 | -0.45(-2.21%) |
Jul 28, 2011 | 20.00 | 20.75 | 19.86 | 20.40 | 3,350,538 | +0.35(+1.75%) |
Jul 27, 2011 | 20.31 | 20.71 | 20.02 | 20.05 | 2,367,870 | -0.61(-2.95%) |
Jul 26, 2011 | 20.51 | 20.74 | 20.40 | 20.66 | 1,222,269 | +0.13(+0.63%) |
Jul 25, 2011 | 20.70 | 20.87 | 20.50 | 20.53 | 1,641,668 | -0.30(-1.44%) |
Jul 22, 2011 | 20.38 | 20.97 | 20.30 | 20.83 | 4,494,449 | +1.43(+7.37%) |
Jul 21, 2011 | 18.90 | 19.50 | 18.72 | 19.40 | 1,899,906 | +0.51(+2.70%) |
Jul 20, 2011 | 19.17 | 19.20 | 18.87 | 18.89 | 902,364 | -0.17(-0.89%) |
Jul 19, 2011 | 19.04 | 19.27 | 18.97 | 19.06 | 1,482,023 | +0.25(+1.33%) |
Jul 18, 2011 | 18.94 | 19.01 | 18.59 | 18.81 | 962,890 | -0.26(-1.36%) |
Jul 15, 2011 | 19.00 | 19.10 | 18.66 | 19.07 | 2,612,633 | +0.15(+0.79%) |
Jul 14, 2011 | 18.66 | 19.17 | 18.61 | 18.92 | 2,978,186 | +0.34(+1.83%) |
Jul 13, 2011 | 18.59 | 18.77 | 18.42 | 18.58 | 2,618,384 | +0.09(+0.49%) |
Jul 12, 2011 | 19.11 | 19.84 | 18.39 | 18.49 | 4,294,003 | -0.60(-3.14%) |
Jul 11, 2011 | 19.19 | 19.24 | 18.89 | 19.09 | 1,013,458 | -0.36(-1.85%) |
Jul 08, 2011 | 19.25 | 19.50 | 19.06 | 19.45 | 998,840 | -0.07(-0.36%) |
Jul 07, 2011 | 19.41 | 19.61 | 19.34 | 19.52 | 601,613 | +0.30(+1.56%) |
Jul 06, 2011 | 19.05 | 19.24 | 18.70 | 19.22 | 1,173,445 | +0.12(+0.63%) |
Jul 05, 2011 | 19.23 | 19.25 | 18.99 | 19.10 | 811,354 | -0.12(-0.62%) |
Jul 01, 2011 | 18.88 | 19.23 | 18.85 | 19.22 | 789,504 | +0.33(+1.75%) |
Jun 30, 2011 | 18.71 | 19.00 | 18.70 | 18.89 | 1,020,293 | +0.15(+0.80%) |
Jun 29, 2011 | 18.82 | 18.98 | 18.68 | 18.74 | 1,025,226 | -0.03(-0.16%) |
Jun 28, 2011 | 18.31 | 18.78 | 18.28 | 18.77 | 1,058,930 | +0.53(+2.91%) |
Jun 27, 2011 | 18.25 | 18.35 | 18.02 | 18.24 | 579,220 | +0.01(+0.05%) |
Jun 24, 2011 | 18.44 | 18.49 | 18.11 | 18.23 | 1,387,630 | -0.17(-0.92%) |
Jun 23, 2011 | 18.00 | 18.47 | 17.83 | 18.40 | 1,194,839 | +0.19(+1.04%) |
Jun 22, 2011 | 18.24 | 18.50 | 18.19 | 18.21 | 913,056 | -0.07(-0.38%) |
Jun 21, 2011 | 17.93 | 18.38 | 17.87 | 18.28 | 1,234,981 | +0.50(+2.81%) |
Jun 20, 2011 | 17.82 | 17.89 | 17.73 | 17.78 | 804,260 | +0.01(+0.06%) |
Jun 17, 2011 | 18.12 | 18.12 | 17.72 | 17.77 | 1,384,890 | -0.19(-1.06%) |
Jun 16, 2011 | 17.94 | 18.18 | 17.83 | 17.96 | 1,656,705 | +0.11(+0.62%) |
Jun 15, 2011 | 17.98 | 18.25 | 17.82 | 17.85 | 962,219 | -0.29(-1.60%) |
Jun 14, 2011 | 18.28 | 18.36 | 18.13 | 18.14 | 1,197,135 | +0.04(+0.22%) |
Jun 13, 2011 | 18.05 | 18.37 | 17.92 | 18.10 | 1,565,624 | +0.12(+0.67%) |
Jun 10, 2011 | 18.11 | 18.18 | 17.86 | 17.98 | 1,247,205 | -0.27(-1.48%) |
Jun 09, 2011 | 18.25 | 18.38 | 18.16 | 18.25 | 949,756 | -0.01(-0.05%) |
Jun 08, 2011 | 18.24 | 18.36 | 18.14 | 18.26 | 1,092,491 | -0.10(-0.54%) |
Jun 07, 2011 | 18.49 | 18.57 | 18.34 | 18.36 | 1,168,441 | -0.12(-0.65%) |
Jun 06, 2011 | 18.88 | 18.95 | 18.45 | 18.48 | 1,312,214 | -0.46(-2.43%) |
Jun 03, 2011 | 18.77 | 19.02 | 18.73 | 18.94 | 1,614,283 | -0.21(-1.10%) |
May 24, 2011 | 19.22 | 19.25 | 19.08 | 19.15 | 1,679,980 | -0.06(-0.31%) |
May 23, 2011 | 19.27 | 19.32 | 19.08 | 19.21 | 1,237,714 | -0.33(-1.69%) |
May 20, 2011 | 19.64 | 19.72 | 19.46 | 19.54 | 1,307,925 | -0.08(-0.41%) |
May 19, 2011 | 19.53 | 19.70 | 19.36 | 19.62 | 1,832,839 | +0.19(+0.98%) |
May 18, 2011 | 19.09 | 19.44 | 19.05 | 19.43 | 1,771,877 | +0.38(+1.99%) |
May 17, 2011 | 19.11 | 19.26 | 18.83 | 19.05 | 2,414,258 | -0.18(-0.94%) |
May 16, 2011 | 19.44 | 19.60 | 19.20 | 19.23 | 1,625,698 | -0.32(-1.64%) |
May 13, 2011 | 19.82 | 19.86 | 19.55 | 19.55 | 1,301,990 | -0.25(-1.26%) |
May 12, 2011 | 19.63 | 19.95 | 19.40 | 19.80 | 1,271,308 | +0.10(+0.51%) |
May 11, 2011 | 19.90 | 20.04 | 19.55 | 19.70 | 1,311,541 | -0.22(-1.10%) |
May 10, 2011 | 19.65 | 19.98 | 19.55 | 19.92 | 927,887 | +0.38(+1.94%) |
May 09, 2011 | 19.17 | 19.67 | 19.17 | 19.54 | 1,207,063 | +0.30(+1.56%) |
May 06, 2011 | 19.56 | 19.69 | 18.96 | 19.24 | 2,077,609 | -0.10(-0.52%) |
May 05, 2011 | 19.15 | 19.64 | 19.08 | 19.34 | 1,686,252 | +0.06(+0.31%) |
May 04, 2011 | 19.32 | 19.49 | 19.14 | 19.28 | 2,115,370 | -0.07(-0.36%) |
May 03, 2011 | 19.50 | 19.63 | 19.20 | 19.35 | 1,548,246 | -0.21(-1.07%) |