Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.82 | 21.34 | 20.66 | 21.27 | 3,237,853 | +0.17(+0.81%) |
Jul 28, 2011 | 21.18 | 21.43 | 21.05 | 21.10 | 2,235,864 | -0.01(-0.04%) |
Jul 27, 2011 | 21.70 | 21.78 | 21.05 | 21.11 | 3,292,492 | -0.69(-3.17%) |
Jul 26, 2011 | 22.55 | 22.61 | 21.78 | 21.80 | 3,719,732 | -0.79(-3.51%) |
Jul 25, 2011 | 22.51 | 22.77 | 22.25 | 22.59 | 1,926,446 | -0.21(-0.92%) |
Jul 22, 2011 | 22.98 | 22.99 | 22.76 | 22.80 | 2,525,249 | -0.33(-1.41%) |
Jul 21, 2011 | 22.49 | 23.43 | 22.13 | 23.13 | 8,597,950 | +3.07(+15.30%) |
Jul 20, 2011 | 20.00 | 20.20 | 19.92 | 20.06 | 3,389,616 | +0.09(+0.47%) |
Jul 19, 2011 | 19.42 | 20.02 | 19.33 | 19.97 | 2,206,243 | +0.64(+3.34%) |
Jul 18, 2011 | 19.63 | 19.64 | 19.06 | 19.32 | 2,081,142 | -0.40(-2.01%) |
Jul 15, 2011 | 19.72 | 19.78 | 19.48 | 19.72 | 1,497,740 | +0.05(+0.24%) |
Jul 14, 2011 | 20.10 | 20.17 | 19.64 | 19.67 | 1,852,377 | -0.37(-1.86%) |
Jul 13, 2011 | 20.21 | 20.38 | 19.97 | 20.04 | 1,210,021 | -0.02(-0.08%) |
Jul 12, 2011 | 20.04 | 20.25 | 20.02 | 20.06 | 1,797,981 | -0.09(-0.42%) |
Jul 11, 2011 | 20.41 | 20.64 | 20.04 | 20.14 | 1,874,912 | -0.58(-2.81%) |
Jul 08, 2011 | 21.20 | 21.30 | 20.55 | 20.73 | 3,086,015 | -0.87(-4.03%) |
Jul 07, 2011 | 21.40 | 21.67 | 21.23 | 21.60 | 2,564,359 | +0.44(+2.09%) |
Jul 06, 2011 | 20.98 | 21.16 | 20.84 | 21.15 | 1,691,143 | +0.19(+0.93%) |
Jul 05, 2011 | 21.37 | 21.37 | 20.94 | 20.96 | 1,765,705 | -0.43(-2.03%) |
Jul 01, 2011 | 21.01 | 21.55 | 20.97 | 21.39 | 1,914,789 | +0.40(+1.89%) |
Jun 30, 2011 | 20.59 | 21.03 | 20.52 | 21.00 | 2,246,781 | +0.49(+2.39%) |
Jun 29, 2011 | 20.73 | 20.80 | 20.39 | 20.51 | 3,006,391 | -0.10(-0.49%) |
Jun 28, 2011 | 20.49 | 20.62 | 20.38 | 20.61 | 1,983,987 | +0.23(+1.11%) |
Jun 27, 2011 | 20.25 | 20.42 | 20.09 | 20.39 | 1,812,179 | +0.19(+0.92%) |
Jun 24, 2011 | 20.63 | 20.67 | 20.09 | 20.20 | 1,630,694 | -0.44(-2.11%) |
Jun 23, 2011 | 20.28 | 20.65 | 20.07 | 20.63 | 1,746,708 | +0.05(+0.26%) |
Jun 22, 2011 | 20.74 | 20.77 | 20.53 | 20.58 | 1,887,143 | -0.26(-1.27%) |
Jun 21, 2011 | 20.59 | 20.95 | 20.42 | 20.84 | 1,561,735 | +0.37(+1.78%) |
Jun 20, 2011 | 20.56 | 20.62 | 20.40 | 20.48 | 1,869,200 | +0.37(+1.85%) |
Jun 17, 2011 | 20.16 | 20.28 | 20.02 | 20.11 | 1,826,649 | +0.13(+0.66%) |
Jun 16, 2011 | 19.85 | 20.14 | 19.81 | 19.97 | 1,884,447 | +0.17(+0.86%) |
Jun 15, 2011 | 20.07 | 20.15 | 19.79 | 19.80 | 1,822,108 | -0.48(-2.37%) |
Jun 14, 2011 | 20.00 | 20.40 | 19.99 | 20.28 | 1,124,329 | +0.46(+2.31%) |
Jun 13, 2011 | 20.07 | 20.16 | 19.76 | 19.83 | 1,245,800 | -0.15(-0.74%) |
Jun 10, 2011 | 20.23 | 20.29 | 19.81 | 19.97 | 1,803,888 | -0.37(-1.80%) |
Jun 09, 2011 | 20.40 | 20.56 | 20.29 | 20.34 | 1,263,215 | -0.02(-0.11%) |
Jun 08, 2011 | 20.67 | 20.70 | 20.29 | 20.36 | 2,037,885 | -0.40(-1.95%) |
Jun 07, 2011 | 20.56 | 20.89 | 20.50 | 20.77 | 3,099,998 | +0.33(+1.64%) |
Jun 06, 2011 | 20.64 | 20.76 | 20.42 | 20.43 | 1,975,664 | -0.24(-1.16%) |
Jun 03, 2011 | 20.32 | 20.96 | 20.22 | 20.67 | 3,714,621 | -0.46(-2.17%) |
May 24, 2011 | 21.13 | 21.24 | 21.02 | 21.13 | 2,003,384 | +0.05(+0.22%) |
May 23, 2011 | 21.04 | 21.31 | 20.94 | 21.08 | 1,717,869 | -0.26(-1.24%) |
May 20, 2011 | 21.51 | 21.51 | 21.05 | 21.35 | 1,887,214 | -0.19(-0.86%) |
May 19, 2011 | 21.93 | 22.03 | 21.40 | 21.53 | 2,290,486 | -0.27(-1.24%) |
May 18, 2011 | 21.29 | 21.84 | 21.28 | 21.80 | 3,039,313 | +0.58(+2.73%) |
May 17, 2011 | 21.22 | 21.46 | 21.10 | 21.22 | 3,522,158 | -0.09(-0.44%) |
May 16, 2011 | 21.77 | 21.90 | 21.31 | 21.32 | 2,527,871 | -0.63(-2.85%) |
May 13, 2011 | 22.35 | 22.53 | 21.90 | 21.94 | 1,707,019 | -0.49(-2.17%) |
May 12, 2011 | 22.25 | 22.52 | 22.07 | 22.43 | 1,504,335 | +0.13(+0.59%) |
May 11, 2011 | 22.42 | 22.52 | 22.14 | 22.30 | 2,348,702 | -0.14(-0.62%) |
May 10, 2011 | 22.38 | 22.52 | 22.31 | 22.44 | 1,768,067 | +0.18(+0.80%) |
May 09, 2011 | 22.24 | 22.38 | 22.04 | 22.26 | 2,283,921 | -0.03(-0.14%) |
May 06, 2011 | 22.73 | 22.91 | 22.15 | 22.29 | 2,292,858 | -0.10(-0.45%) |
May 05, 2011 | 22.57 | 22.82 | 22.27 | 22.39 | 2,474,995 | -0.33(-1.46%) |
May 04, 2011 | 23.15 | 23.17 | 22.58 | 22.72 | 1,139,969 | -0.42(-1.80%) |
May 03, 2011 | 23.27 | 23.31 | 22.86 | 23.14 | 1,328,301 | -0.14(-0.60%) |