Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 17.66 | 18.03 | 17.61 | 17.89 | 7,317,115 | +0.03(+0.17%) |
Jul 28, 2011 | 17.62 | 18.08 | 17.62 | 17.86 | 7,985,712 | +0.23(+1.30%) |
Jul 27, 2011 | 17.91 | 18.04 | 17.62 | 17.63 | 7,066,602 | -0.40(-2.24%) |
Jul 26, 2011 | 18.12 | 18.30 | 17.99 | 18.04 | 6,420,330 | -0.05(-0.30%) |
Jul 25, 2011 | 17.95 | 18.23 | 17.86 | 18.09 | 7,266,545 | -0.15(-0.80%) |
Jul 22, 2011 | 18.52 | 18.56 | 18.15 | 18.24 | 6,356,325 | -0.23(-1.24%) |
Jul 21, 2011 | 18.43 | 18.71 | 18.40 | 18.46 | 9,766,708 | +0.21(+1.13%) |
Jul 20, 2011 | 18.21 | 18.46 | 18.15 | 18.26 | 6,345,076 | +0.12(+0.67%) |
Jul 19, 2011 | 18.14 | 18.26 | 17.95 | 18.14 | 6,425,983 | +0.21(+1.15%) |
Jul 18, 2011 | 18.55 | 18.55 | 17.84 | 17.93 | 10,800,957 | -0.70(-3.73%) |
Jul 15, 2011 | 19.14 | 19.15 | 18.46 | 18.63 | 10,020,693 | -0.38(-2.01%) |
Jul 14, 2011 | 19.27 | 19.64 | 19.01 | 19.01 | 10,846,911 | -0.55(-2.81%) |
Jul 13, 2011 | 19.66 | 19.93 | 19.44 | 19.56 | 6,399,037 | +0.03(+0.16%) |
Jul 12, 2011 | 19.08 | 19.73 | 19.01 | 19.53 | 9,039,812 | +0.35(+1.83%) |
Jul 11, 2011 | 19.74 | 19.79 | 19.11 | 19.18 | 6,630,529 | -0.89(-4.45%) |
Jul 08, 2011 | 20.25 | 20.37 | 19.90 | 20.07 | 5,588,566 | -0.58(-2.81%) |
Jul 07, 2011 | 20.54 | 20.66 | 20.38 | 20.65 | 5,348,338 | +0.40(+1.96%) |
Jul 06, 2011 | 20.12 | 20.28 | 19.92 | 20.25 | 5,767,404 | +0.00(+0.00%) |
Jul 05, 2011 | 20.57 | 20.65 | 20.07 | 20.25 | 5,567,083 | -0.41(-2.00%) |
Jul 01, 2011 | 20.17 | 20.72 | 20.11 | 20.66 | 6,037,732 | +0.52(+2.58%) |
Jun 30, 2011 | 19.95 | 20.21 | 19.79 | 20.15 | 6,000,971 | +0.27(+1.38%) |
Jun 29, 2011 | 19.58 | 19.92 | 19.53 | 19.87 | 9,218,739 | +0.47(+2.40%) |
Jun 28, 2011 | 19.05 | 19.47 | 19.05 | 19.40 | 5,656,554 | +0.50(+2.63%) |
Jun 27, 2011 | 18.89 | 19.03 | 18.72 | 18.91 | 9,088,464 | +0.02(+0.12%) |
Jun 24, 2011 | 18.64 | 18.89 | 18.29 | 18.89 | 10,438,461 | +0.28(+1.52%) |
Jun 23, 2011 | 18.46 | 18.70 | 18.18 | 18.60 | 6,551,930 | -0.21(-1.10%) |
Jun 22, 2011 | 18.92 | 19.14 | 18.80 | 18.81 | 4,919,592 | -0.22(-1.16%) |
Jun 21, 2011 | 18.68 | 19.11 | 18.66 | 19.03 | 7,105,466 | +0.49(+2.64%) |
Jun 20, 2011 | 18.58 | 18.60 | 18.49 | 18.54 | 4,903,172 | -0.13(-0.70%) |
Jun 17, 2011 | 18.67 | 18.98 | 18.50 | 18.67 | 7,298,510 | +0.25(+1.37%) |
Jun 16, 2011 | 18.16 | 18.57 | 18.15 | 18.42 | 5,255,275 | +0.23(+1.26%) |
Jun 15, 2011 | 18.84 | 18.84 | 18.10 | 18.19 | 7,740,768 | -0.92(-4.80%) |
Jun 14, 2011 | 18.96 | 19.26 | 18.91 | 19.11 | 5,271,609 | +0.40(+2.17%) |
Jun 13, 2011 | 18.66 | 18.89 | 18.45 | 18.70 | 5,094,549 | +0.17(+0.91%) |
Jun 10, 2011 | 18.67 | 18.76 | 18.30 | 18.53 | 4,511,767 | -0.30(-1.58%) |
Jun 09, 2011 | 18.72 | 18.97 | 18.53 | 18.83 | 3,651,912 | +0.18(+0.94%) |
Jun 08, 2011 | 18.85 | 18.90 | 18.61 | 18.66 | 4,692,584 | -0.26(-1.37%) |
Jun 07, 2011 | 19.16 | 19.26 | 18.90 | 18.92 | 3,963,340 | -0.11(-0.60%) |
Jun 06, 2011 | 19.37 | 19.52 | 18.97 | 19.03 | 5,258,941 | -0.40(-2.05%) |
Jun 03, 2011 | 19.34 | 19.73 | 19.30 | 19.43 | 4,854,781 | -0.67(-3.34%) |
May 24, 2011 | 20.31 | 20.38 | 19.96 | 20.10 | 4,025,341 | -0.10(-0.49%) |
May 23, 2011 | 20.38 | 20.46 | 20.15 | 20.20 | 4,446,556 | -0.42(-2.03%) |
May 20, 2011 | 20.76 | 20.86 | 20.50 | 20.62 | 6,023,320 | -0.30(-1.45%) |
May 19, 2011 | 20.97 | 21.01 | 20.66 | 20.92 | 4,286,378 | -0.03(-0.15%) |
May 18, 2011 | 20.85 | 21.00 | 20.74 | 20.95 | 4,521,557 | +0.10(+0.47%) |
May 17, 2011 | 20.91 | 20.95 | 20.50 | 20.85 | 5,385,305 | -0.19(-0.90%) |
May 16, 2011 | 20.85 | 21.35 | 20.85 | 21.04 | 4,328,358 | +0.06(+0.29%) |
May 13, 2011 | 21.34 | 21.38 | 20.97 | 20.98 | 5,209,788 | -0.29(-1.36%) |
May 12, 2011 | 21.15 | 21.34 | 20.78 | 21.27 | 6,673,554 | +0.30(+1.42%) |
May 11, 2011 | 20.99 | 21.42 | 20.75 | 20.97 | 5,493,744 | -0.03(-0.14%) |
May 10, 2011 | 20.64 | 21.15 | 20.53 | 21.01 | 5,640,569 | +0.50(+2.45%) |
May 09, 2011 | 20.87 | 20.95 | 20.47 | 20.50 | 5,772,635 | -0.41(-1.97%) |
May 06, 2011 | 20.97 | 21.29 | 20.74 | 20.91 | 5,342,783 | +0.29(+1.40%) |
May 05, 2011 | 21.16 | 21.20 | 20.59 | 20.62 | 8,392,196 | -0.72(-3.39%) |
May 04, 2011 | 21.76 | 21.79 | 21.15 | 21.35 | 6,237,927 | -0.40(-1.85%) |
May 03, 2011 | 21.93 | 22.52 | 21.50 | 21.75 | 10,223,325 | -0.18(-0.83%) |