Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 17.94 | 18.19 | 17.69 | 17.78 | 1,090,898 | -0.49(-2.67%) |
Jul 28, 2011 | 18.65 | 18.99 | 18.23 | 18.26 | 1,926,844 | -0.10(-0.52%) |
Jul 27, 2011 | 18.89 | 19.02 | 18.24 | 18.36 | 1,404,248 | -0.75(-3.93%) |
Jul 26, 2011 | 19.28 | 19.28 | 19.00 | 19.11 | 769,039 | -0.03(-0.14%) |
Jul 25, 2011 | 19.15 | 19.27 | 19.04 | 19.14 | 812,291 | -0.23(-1.17%) |
Jul 22, 2011 | 19.34 | 19.51 | 19.34 | 19.36 | 1,624,660 | +0.05(+0.27%) |
Jul 21, 2011 | 18.81 | 19.36 | 18.78 | 19.31 | 2,093,251 | +0.55(+2.93%) |
Jul 20, 2011 | 18.02 | 18.82 | 17.99 | 18.76 | 2,945,846 | +0.81(+4.51%) |
Jul 19, 2011 | 17.68 | 18.01 | 17.68 | 17.95 | 1,088,535 | +0.27(+1.53%) |
Jul 18, 2011 | 17.86 | 17.89 | 17.53 | 17.68 | 1,644,415 | -0.18(-1.01%) |
Jul 15, 2011 | 18.10 | 18.13 | 17.72 | 17.86 | 936,860 | -0.14(-0.79%) |
Jul 14, 2011 | 18.11 | 18.21 | 17.93 | 18.00 | 1,393,508 | -0.10(-0.56%) |
Jul 13, 2011 | 17.96 | 18.19 | 17.88 | 18.10 | 2,368,691 | +0.29(+1.63%) |
Jul 12, 2011 | 18.40 | 18.46 | 17.81 | 17.81 | 4,263,621 | -0.68(-3.66%) |
Jul 11, 2011 | 19.06 | 19.14 | 18.44 | 18.49 | 1,464,904 | -0.82(-4.25%) |
Jul 08, 2011 | 19.11 | 19.33 | 18.94 | 19.31 | 748,387 | -0.11(-0.54%) |
Jul 07, 2011 | 19.38 | 19.49 | 19.25 | 19.42 | 2,137,405 | +0.13(+0.69%) |
Jul 06, 2011 | 19.61 | 19.61 | 19.15 | 19.28 | 1,892,833 | -0.44(-2.25%) |
Jul 05, 2011 | 20.04 | 20.04 | 19.56 | 19.73 | 931,840 | -0.37(-1.82%) |
Jul 01, 2011 | 19.59 | 20.10 | 19.46 | 20.09 | 2,018,056 | +0.47(+2.37%) |
Jun 30, 2011 | 19.64 | 19.97 | 19.47 | 19.63 | 971,398 | -0.01(-0.03%) |
Jun 29, 2011 | 18.94 | 19.65 | 18.94 | 19.63 | 1,555,252 | +0.82(+4.36%) |
Jun 28, 2011 | 18.98 | 19.20 | 18.78 | 18.81 | 1,141,342 | -0.05(-0.25%) |
Jun 27, 2011 | 18.92 | 19.06 | 18.75 | 18.86 | 691,368 | -0.04(-0.22%) |
Jun 24, 2011 | 19.69 | 19.72 | 18.73 | 18.90 | 3,034,625 | -0.73(-3.72%) |
Jun 23, 2011 | 19.42 | 19.68 | 19.28 | 19.63 | 1,681,679 | -0.17(-0.88%) |
Jun 22, 2011 | 20.13 | 20.15 | 19.74 | 19.81 | 1,671,563 | -0.33(-1.63%) |
Jun 21, 2011 | 19.77 | 20.16 | 19.69 | 20.14 | 1,373,079 | +0.45(+2.28%) |
Jun 20, 2011 | 19.61 | 19.73 | 19.59 | 19.69 | 956,141 | +0.16(+0.81%) |
Jun 17, 2011 | 19.32 | 19.59 | 19.22 | 19.53 | 1,715,766 | +0.42(+2.22%) |
Jun 16, 2011 | 19.11 | 19.24 | 18.87 | 19.10 | 1,970,287 | -0.05(-0.25%) |
Jun 15, 2011 | 19.17 | 19.22 | 18.91 | 19.15 | 1,510,696 | -0.22(-1.12%) |
Jun 14, 2011 | 19.11 | 19.38 | 18.93 | 19.37 | 791,575 | +0.48(+2.52%) |
Jun 13, 2011 | 19.15 | 19.28 | 18.78 | 18.89 | 739,199 | -0.23(-1.22%) |
Jun 10, 2011 | 19.12 | 19.18 | 18.75 | 19.13 | 1,201,550 | -0.06(-0.33%) |
Jun 09, 2011 | 18.77 | 19.20 | 18.68 | 19.19 | 1,195,936 | +0.45(+2.40%) |
Jun 08, 2011 | 18.94 | 19.06 | 18.70 | 18.74 | 1,607,792 | -0.32(-1.67%) |
Jun 07, 2011 | 19.17 | 19.26 | 18.82 | 19.06 | 2,120,252 | +0.01(+0.06%) |
Jun 06, 2011 | 19.27 | 19.35 | 19.01 | 19.05 | 1,002,226 | -0.26(-1.37%) |
Jun 03, 2011 | 19.49 | 19.59 | 19.30 | 19.31 | 1,389,503 | -0.57(-2.85%) |
May 24, 2011 | 19.69 | 19.89 | 19.60 | 19.88 | 1,090,941 | +0.20(+1.02%) |
May 23, 2011 | 20.09 | 20.16 | 19.66 | 19.68 | 923,425 | -0.65(-3.20%) |
May 20, 2011 | 20.31 | 20.60 | 20.18 | 20.33 | 1,650,225 | -0.04(-0.21%) |
May 19, 2011 | 20.40 | 20.51 | 20.29 | 20.37 | 1,757,764 | +0.05(+0.26%) |
May 18, 2011 | 20.29 | 20.63 | 20.15 | 20.32 | 2,675,234 | +0.06(+0.29%) |
May 17, 2011 | 20.84 | 20.91 | 20.22 | 20.26 | 1,714,889 | -0.66(-3.16%) |
May 16, 2011 | 20.93 | 21.25 | 20.90 | 20.92 | 1,564,837 | -0.06(-0.28%) |
May 13, 2011 | 21.03 | 21.14 | 20.95 | 20.98 | 943,443 | -0.06(-0.28%) |
May 12, 2011 | 20.90 | 21.13 | 20.84 | 21.04 | 1,257,177 | +0.13(+0.61%) |
May 11, 2011 | 21.04 | 21.13 | 20.85 | 20.91 | 816,587 | -0.22(-1.03%) |
May 10, 2011 | 20.79 | 21.38 | 20.72 | 21.13 | 5,567,274 | +0.38(+1.84%) |
May 09, 2011 | 21.13 | 21.15 | 20.72 | 20.74 | 1,170,225 | -0.40(-1.88%) |
May 06, 2011 | 21.32 | 21.43 | 21.07 | 21.14 | 1,228,980 | +0.08(+0.38%) |
May 05, 2011 | 21.46 | 21.49 | 21.01 | 21.06 | 1,222,910 | -0.54(-2.50%) |
May 04, 2011 | 21.95 | 22.02 | 21.44 | 21.60 | 1,203,279 | -0.40(-1.83%) |
May 03, 2011 | 21.87 | 22.14 | 21.73 | 22.00 | 1,952,478 | +0.02(+0.07%) |