Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.10 | 18.38 | 17.94 | 18.20 | 2,349,558 | -0.06(-0.32%) |
Jul 28, 2011 | 18.64 | 18.82 | 18.25 | 18.26 | 1,803,323 | -0.32(-1.75%) |
Jul 27, 2011 | 19.05 | 19.08 | 18.50 | 18.59 | 2,053,990 | -0.61(-3.17%) |
Jul 26, 2011 | 19.31 | 19.36 | 18.95 | 19.20 | 1,045,204 | -0.18(-0.91%) |
Jul 25, 2011 | 19.22 | 19.51 | 19.17 | 19.37 | 664,796 | -0.02(-0.10%) |
Jul 22, 2011 | 19.53 | 19.58 | 19.37 | 19.39 | 844,074 | -0.04(-0.20%) |
Jul 21, 2011 | 19.21 | 19.55 | 19.12 | 19.43 | 1,023,249 | +0.38(+2.01%) |
Jul 20, 2011 | 19.05 | 19.16 | 18.91 | 19.05 | 950,831 | +0.07(+0.36%) |
Jul 19, 2011 | 18.73 | 19.06 | 18.73 | 18.98 | 975,435 | +0.34(+1.85%) |
Jul 18, 2011 | 18.76 | 18.88 | 18.55 | 18.64 | 1,302,666 | -0.17(-0.89%) |
Jul 15, 2011 | 18.81 | 18.81 | 18.48 | 18.80 | 1,810,683 | +0.05(+0.26%) |
Jul 14, 2011 | 19.54 | 19.63 | 18.55 | 18.76 | 2,555,808 | -0.71(-3.64%) |
Jul 13, 2011 | 19.44 | 19.79 | 19.39 | 19.46 | 1,729,234 | +0.18(+0.92%) |
Jul 12, 2011 | 19.49 | 19.76 | 19.29 | 19.29 | 1,236,564 | -0.24(-1.21%) |
Jul 11, 2011 | 19.86 | 19.86 | 19.33 | 19.52 | 1,474,348 | -0.63(-3.12%) |
Jul 08, 2011 | 20.20 | 20.20 | 19.91 | 20.15 | 1,008,326 | -0.35(-1.73%) |
Jul 07, 2011 | 20.42 | 20.61 | 20.34 | 20.50 | 1,212,996 | +0.23(+1.11%) |
Jul 06, 2011 | 20.15 | 20.37 | 19.95 | 20.28 | 1,158,222 | +0.05(+0.24%) |
Jul 05, 2011 | 20.13 | 20.27 | 19.96 | 20.23 | 1,698,947 | +0.04(+0.19%) |
Jul 01, 2011 | 19.88 | 20.22 | 19.80 | 20.19 | 1,745,263 | +0.33(+1.68%) |
Jun 30, 2011 | 19.89 | 20.22 | 19.78 | 19.86 | 2,588,558 | -0.14(-0.69%) |
Jun 29, 2011 | 19.66 | 20.00 | 19.40 | 19.99 | 2,859,536 | +0.44(+2.26%) |
Jun 28, 2011 | 19.42 | 19.62 | 19.36 | 19.55 | 1,090,975 | +0.18(+0.91%) |
Jun 27, 2011 | 19.13 | 19.44 | 19.13 | 19.37 | 1,507,339 | +0.25(+1.28%) |
Jun 24, 2011 | 19.47 | 19.56 | 18.99 | 19.13 | 2,132,504 | -0.36(-1.87%) |
Jun 23, 2011 | 18.85 | 19.51 | 18.77 | 19.49 | 2,409,754 | +0.39(+2.06%) |
Jun 22, 2011 | 18.90 | 19.36 | 18.86 | 19.10 | 1,698,666 | +0.20(+1.04%) |
Jun 21, 2011 | 18.69 | 18.95 | 18.57 | 18.90 | 1,443,022 | +0.31(+1.69%) |
Jun 20, 2011 | 18.53 | 18.61 | 18.49 | 18.59 | 1,009,714 | +0.10(+0.53%) |
Jun 17, 2011 | 18.62 | 18.70 | 18.34 | 18.49 | 3,170,093 | -0.01(-0.05%) |
Jun 16, 2011 | 18.53 | 18.74 | 18.32 | 18.50 | 2,166,858 | +0.00(+0.00%) |
Jun 15, 2011 | 18.55 | 18.79 | 18.44 | 18.50 | 1,781,683 | -0.20(-1.05%) |
Jun 14, 2011 | 18.63 | 18.76 | 18.54 | 18.70 | 2,362,975 | +0.31(+1.71%) |
Jun 13, 2011 | 18.54 | 18.58 | 18.28 | 18.38 | 1,510,912 | -0.04(-0.21%) |
Jun 10, 2011 | 18.58 | 18.67 | 18.30 | 18.42 | 1,948,972 | -0.24(-1.26%) |
Jun 09, 2011 | 18.70 | 18.75 | 18.56 | 18.66 | 1,149,838 | -0.04(-0.21%) |
Jun 08, 2011 | 18.56 | 18.75 | 18.18 | 18.70 | 2,429,500 | +0.08(+0.42%) |
Jun 07, 2011 | 18.37 | 18.76 | 18.22 | 18.62 | 2,557,800 | +0.39(+2.16%) |
Jun 06, 2011 | 18.63 | 18.78 | 18.18 | 18.22 | 2,529,331 | -0.52(-2.78%) |
Jun 03, 2011 | 18.82 | 19.06 | 18.70 | 18.75 | 1,533,399 | -0.09(-0.47%) |
May 24, 2011 | 19.12 | 19.25 | 18.83 | 18.83 | 1,516,450 | -0.26(-1.34%) |
May 23, 2011 | 19.00 | 19.25 | 18.97 | 19.09 | 1,715,120 | -0.31(-1.62%) |
May 20, 2011 | 19.30 | 19.59 | 19.19 | 19.40 | 3,143,805 | +0.09(+0.46%) |
May 19, 2011 | 19.22 | 19.38 | 19.13 | 19.32 | 1,354,002 | +0.23(+1.18%) |
May 18, 2011 | 18.85 | 19.18 | 18.77 | 19.09 | 2,132,843 | +0.29(+1.52%) |
May 17, 2011 | 19.18 | 19.28 | 18.68 | 18.80 | 3,272,845 | -0.51(-2.65%) |
May 16, 2011 | 19.34 | 19.45 | 19.22 | 19.32 | 2,518,992 | -0.08(-0.41%) |
May 13, 2011 | 19.34 | 19.47 | 19.10 | 19.39 | 3,471,298 | +0.14(+0.71%) |
May 12, 2011 | 19.17 | 19.51 | 18.99 | 19.26 | 1,999,909 | -0.03(-0.15%) |
May 11, 2011 | 19.32 | 19.46 | 19.05 | 19.29 | 2,419,354 | -0.12(-0.61%) |
May 10, 2011 | 19.37 | 19.52 | 19.25 | 19.40 | 1,890,376 | +0.03(+0.15%) |
May 09, 2011 | 19.22 | 19.46 | 18.95 | 19.37 | 1,749,543 | +0.13(+0.66%) |
May 06, 2011 | 19.30 | 19.57 | 19.19 | 19.25 | 2,732,640 | +0.25(+1.29%) |
May 05, 2011 | 18.69 | 19.19 | 18.60 | 19.00 | 3,614,004 | +0.21(+1.10%) |
May 04, 2011 | 19.71 | 19.91 | 18.55 | 18.79 | 9,962,100 | -2.27(-10.78%) |
May 03, 2011 | 21.07 | 21.13 | 20.81 | 21.07 | 2,630,080 | -0.03(-0.14%) |