Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.24 | 18.65 | 18.03 | 18.33 | 5,287,670 | +0.01(+0.08%) |
Jul 28, 2011 | 18.36 | 18.72 | 18.29 | 18.32 | 5,563,360 | -0.01(-0.04%) |
Jul 27, 2011 | 18.68 | 18.74 | 18.29 | 18.32 | 6,077,793 | -0.50(-2.65%) |
Jul 26, 2011 | 18.88 | 19.10 | 18.77 | 18.82 | 4,296,065 | -0.09(-0.48%) |
Jul 25, 2011 | 18.93 | 18.95 | 18.75 | 18.91 | 6,191,549 | -0.31(-1.62%) |
Jul 22, 2011 | 19.28 | 19.28 | 18.90 | 19.22 | 3,369,294 | +0.04(+0.22%) |
Jul 21, 2011 | 18.95 | 19.46 | 18.94 | 19.18 | 4,792,474 | +0.43(+2.29%) |
Jul 20, 2011 | 18.81 | 18.99 | 18.62 | 18.75 | 2,931,722 | +0.05(+0.26%) |
Jul 19, 2011 | 18.60 | 18.85 | 18.45 | 18.70 | 3,922,742 | +0.24(+1.27%) |
Jul 18, 2011 | 18.68 | 18.73 | 18.23 | 18.47 | 5,187,947 | -0.32(-1.69%) |
Jul 15, 2011 | 19.02 | 19.03 | 18.62 | 18.79 | 4,259,566 | -0.05(-0.26%) |
Jul 14, 2011 | 19.15 | 19.19 | 18.68 | 18.83 | 5,471,823 | -0.17(-0.91%) |
Jul 13, 2011 | 19.01 | 19.37 | 18.90 | 19.01 | 4,014,614 | +0.16(+0.84%) |
Jul 12, 2011 | 18.85 | 19.22 | 18.85 | 18.85 | 4,556,962 | -0.12(-0.66%) |
Jul 11, 2011 | 19.36 | 19.45 | 18.81 | 18.97 | 5,639,136 | -0.76(-3.86%) |
Jul 08, 2011 | 19.82 | 19.82 | 19.52 | 19.73 | 5,039,939 | -0.59(-2.93%) |
Jul 07, 2011 | 20.13 | 20.52 | 20.06 | 20.33 | 4,595,842 | +0.42(+2.08%) |
Jul 06, 2011 | 19.62 | 19.91 | 19.47 | 19.91 | 3,251,343 | +0.13(+0.66%) |
Jul 05, 2011 | 20.05 | 20.06 | 19.66 | 19.78 | 3,561,565 | -0.35(-1.72%) |
Jul 01, 2011 | 19.57 | 20.20 | 19.57 | 20.13 | 4,385,290 | +0.46(+2.32%) |
Jun 30, 2011 | 19.54 | 19.86 | 19.37 | 19.67 | 4,293,729 | +0.23(+1.21%) |
Jun 29, 2011 | 19.13 | 19.45 | 19.04 | 19.44 | 4,350,295 | +0.46(+2.40%) |
Jun 28, 2011 | 18.70 | 19.04 | 18.68 | 18.98 | 4,472,976 | +0.34(+1.81%) |
Jun 27, 2011 | 18.50 | 18.71 | 18.44 | 18.64 | 3,457,201 | +0.17(+0.90%) |
Jun 24, 2011 | 18.75 | 18.75 | 18.28 | 18.48 | 5,738,028 | -0.26(-1.40%) |
Jun 23, 2011 | 18.53 | 18.74 | 18.13 | 18.74 | 8,313,023 | -0.13(-0.69%) |
Jun 22, 2011 | 19.01 | 19.15 | 18.86 | 18.87 | 4,079,010 | -0.27(-1.41%) |
Jun 21, 2011 | 18.88 | 19.22 | 18.86 | 19.14 | 4,758,519 | +0.43(+2.29%) |
Jun 20, 2011 | 18.65 | 18.72 | 18.59 | 18.71 | 3,822,852 | +0.10(+0.56%) |
Jun 17, 2011 | 18.52 | 18.81 | 18.38 | 18.61 | 7,510,463 | +0.30(+1.62%) |
Jun 16, 2011 | 18.05 | 18.66 | 17.99 | 18.31 | 7,182,594 | +0.32(+1.77%) |
Jun 15, 2011 | 18.74 | 18.75 | 17.96 | 17.99 | 8,967,637 | -1.01(-5.30%) |
Jun 14, 2011 | 18.57 | 19.20 | 18.48 | 19.00 | 8,335,841 | +0.69(+3.77%) |
Jun 13, 2011 | 18.20 | 18.37 | 18.08 | 18.31 | 5,859,027 | +0.15(+0.84%) |
Jun 10, 2011 | 18.30 | 18.37 | 17.93 | 18.16 | 4,967,696 | -0.29(-1.57%) |
Jun 09, 2011 | 18.35 | 18.60 | 18.23 | 18.45 | 3,618,339 | +0.19(+1.06%) |
Jun 08, 2011 | 18.40 | 18.54 | 18.22 | 18.26 | 5,362,195 | -0.23(-1.23%) |
Jun 07, 2011 | 18.67 | 18.76 | 18.48 | 18.48 | 5,366,407 | -0.06(-0.33%) |
Jun 06, 2011 | 18.93 | 19.08 | 18.51 | 18.55 | 4,640,257 | -0.41(-2.15%) |
Jun 03, 2011 | 19.06 | 19.22 | 18.92 | 18.95 | 7,528,609 | -0.70(-3.55%) |
May 24, 2011 | 19.89 | 19.93 | 19.64 | 19.65 | 3,252,809 | -0.12(-0.59%) |
May 23, 2011 | 19.84 | 19.95 | 19.71 | 19.77 | 4,018,304 | -0.40(-1.99%) |
May 20, 2011 | 20.38 | 20.51 | 20.11 | 20.17 | 4,181,813 | -0.38(-1.85%) |
May 19, 2011 | 20.51 | 20.56 | 20.23 | 20.55 | 3,149,641 | +0.19(+0.95%) |
May 18, 2011 | 20.31 | 20.40 | 20.20 | 20.35 | 3,979,916 | +0.03(+0.14%) |
May 17, 2011 | 20.42 | 20.44 | 20.08 | 20.33 | 3,187,043 | -0.16(-0.78%) |
May 16, 2011 | 20.44 | 20.84 | 20.43 | 20.49 | 3,985,834 | -0.08(-0.40%) |
May 13, 2011 | 21.01 | 21.09 | 20.45 | 20.57 | 3,972,175 | -0.45(-2.14%) |
May 12, 2011 | 20.67 | 21.04 | 20.40 | 21.02 | 3,945,906 | +0.20(+0.96%) |
May 11, 2011 | 20.83 | 21.07 | 20.63 | 20.82 | 4,007,439 | -0.08(-0.36%) |
May 10, 2011 | 20.80 | 20.98 | 20.66 | 20.89 | 3,755,129 | +0.20(+0.97%) |
May 09, 2011 | 20.60 | 20.76 | 20.44 | 20.69 | 4,952,544 | +0.07(+0.34%) |
May 06, 2011 | 20.86 | 21.04 | 20.44 | 20.62 | 4,636,892 | +0.06(+0.30%) |
May 05, 2011 | 20.74 | 20.87 | 20.39 | 20.56 | 5,875,465 | -0.37(-1.78%) |
May 04, 2011 | 21.35 | 21.37 | 20.74 | 20.93 | 5,677,226 | -0.42(-1.97%) |
May 03, 2011 | 21.18 | 21.74 | 21.13 | 21.36 | 6,199,115 | -0.35(-1.59%) |