Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 17.66 | 18.25 | 17.40 | 18.15 | 2,745,071 | +0.41(+2.31%) |
Jul 28, 2011 | 17.78 | 17.93 | 17.64 | 17.74 | 2,386,078 | +0.03(+0.17%) |
Jul 27, 2011 | 18.26 | 18.27 | 17.63 | 17.71 | 2,780,179 | -0.64(-3.49%) |
Jul 26, 2011 | 18.69 | 18.71 | 18.31 | 18.35 | 1,265,508 | -0.36(-1.92%) |
Jul 25, 2011 | 18.75 | 19.03 | 18.50 | 18.71 | 1,419,465 | -0.22(-1.16%) |
Jul 22, 2011 | 18.93 | 19.12 | 18.81 | 18.93 | 1,005,238 | +0.05(+0.26%) |
Jul 21, 2011 | 18.66 | 19.05 | 18.43 | 18.88 | 1,446,595 | +0.30(+1.61%) |
Jul 20, 2011 | 18.65 | 18.66 | 18.40 | 18.58 | 1,240,231 | -0.13(-0.69%) |
Jul 19, 2011 | 18.50 | 18.72 | 18.43 | 18.71 | 1,615,558 | +0.26(+1.41%) |
Jul 18, 2011 | 18.56 | 18.62 | 17.97 | 18.45 | 2,397,377 | -0.22(-1.18%) |
Jul 15, 2011 | 18.95 | 18.95 | 18.37 | 18.67 | 1,671,559 | -0.20(-1.09%) |
Jul 14, 2011 | 19.11 | 19.44 | 18.76 | 18.88 | 2,594,208 | -0.18(-0.97%) |
Jul 13, 2011 | 20.01 | 20.50 | 19.00 | 19.06 | 4,838,378 | -0.68(-3.42%) |
Jul 12, 2011 | 19.96 | 20.00 | 19.70 | 19.73 | 1,448,411 | -0.20(-0.98%) |
Jul 11, 2011 | 20.03 | 20.21 | 19.77 | 19.93 | 1,139,929 | -0.30(-1.48%) |
Jul 08, 2011 | 20.27 | 20.48 | 20.16 | 20.23 | 1,621,361 | -0.27(-1.32%) |
Jul 07, 2011 | 20.19 | 20.51 | 20.04 | 20.50 | 2,007,744 | +0.38(+1.89%) |
Jul 06, 2011 | 19.79 | 20.28 | 19.70 | 20.12 | 1,682,224 | +0.31(+1.56%) |
Jul 05, 2011 | 19.62 | 19.86 | 19.55 | 19.81 | 1,323,990 | +0.14(+0.71%) |
Jul 01, 2011 | 19.49 | 19.69 | 19.41 | 19.67 | 1,259,397 | +0.25(+1.29%) |
Jun 30, 2011 | 19.30 | 19.67 | 19.15 | 19.42 | 1,535,685 | +0.23(+1.20%) |
Jun 29, 2011 | 19.20 | 19.37 | 19.10 | 19.19 | 1,390,998 | +0.04(+0.18%) |
Jun 28, 2011 | 18.97 | 19.18 | 18.85 | 19.16 | 1,222,248 | +0.21(+1.14%) |
Jun 27, 2011 | 18.71 | 19.12 | 18.30 | 18.94 | 1,488,434 | +0.24(+1.28%) |
Jun 24, 2011 | 18.96 | 19.10 | 18.48 | 18.70 | 7,817,372 | -0.25(-1.32%) |
Jun 23, 2011 | 19.07 | 19.15 | 18.62 | 18.95 | 1,891,387 | -0.29(-1.51%) |
Jun 22, 2011 | 19.34 | 19.73 | 19.20 | 19.24 | 1,902,654 | -0.12(-0.62%) |
Jun 21, 2011 | 18.67 | 19.39 | 18.64 | 19.36 | 1,975,882 | +0.77(+4.14%) |
Jun 20, 2011 | 18.65 | 18.67 | 18.27 | 18.59 | 1,191,215 | +0.11(+0.60%) |
Jun 17, 2011 | 18.71 | 18.82 | 18.35 | 18.48 | 1,829,154 | -0.13(-0.70%) |
Jun 16, 2011 | 18.55 | 18.82 | 18.43 | 18.61 | 2,126,013 | +0.03(+0.16%) |
Jun 15, 2011 | 18.61 | 18.95 | 18.40 | 18.58 | 2,925,685 | -0.22(-1.14%) |
Jun 14, 2011 | 18.67 | 18.94 | 18.54 | 18.80 | 2,219,012 | +0.26(+1.40%) |
Jun 13, 2011 | 19.16 | 19.28 | 18.45 | 18.54 | 3,522,056 | -0.66(-3.46%) |
Jun 10, 2011 | 19.54 | 19.65 | 19.16 | 19.20 | 1,976,413 | -0.43(-2.19%) |
Jun 09, 2011 | 19.48 | 19.77 | 19.34 | 19.63 | 1,424,898 | +0.13(+0.67%) |
Jun 08, 2011 | 19.40 | 19.65 | 19.25 | 19.50 | 1,654,257 | +0.04(+0.21%) |
Jun 07, 2011 | 19.52 | 19.85 | 19.46 | 19.46 | 1,389,857 | -0.09(-0.46%) |
Jun 06, 2011 | 19.66 | 19.81 | 19.43 | 19.55 | 1,832,461 | -0.20(-1.04%) |
Jun 03, 2011 | 19.85 | 20.09 | 19.73 | 19.75 | 2,495,098 | -0.14(-0.73%) |
May 24, 2011 | 19.91 | 19.97 | 19.78 | 19.90 | 2,118,266 | -0.02(-0.10%) |
May 23, 2011 | 19.93 | 20.01 | 19.60 | 19.92 | 1,452,366 | -0.14(-0.70%) |
May 20, 2011 | 20.33 | 20.35 | 19.97 | 20.06 | 1,309,442 | -0.29(-1.43%) |
May 19, 2011 | 20.46 | 20.68 | 20.11 | 20.35 | 1,855,234 | -0.13(-0.63%) |
May 18, 2011 | 19.26 | 20.49 | 19.24 | 20.48 | 4,384,217 | +1.39(+7.28%) |
May 17, 2011 | 19.72 | 19.84 | 19.07 | 19.09 | 2,450,635 | -0.69(-3.49%) |
May 16, 2011 | 19.98 | 20.00 | 19.60 | 19.78 | 2,205,841 | -0.27(-1.35%) |
May 13, 2011 | 20.38 | 20.38 | 19.99 | 20.05 | 1,206,373 | -0.26(-1.28%) |
May 12, 2011 | 20.41 | 20.46 | 20.25 | 20.31 | 1,443,540 | -0.19(-0.93%) |
May 11, 2011 | 20.44 | 20.61 | 20.36 | 20.50 | 1,529,770 | +0.06(+0.29%) |
May 10, 2011 | 20.37 | 20.59 | 20.26 | 20.44 | 1,584,388 | +0.08(+0.39%) |
May 09, 2011 | 20.44 | 20.56 | 20.25 | 20.36 | 1,277,094 | -0.13(-0.63%) |
May 06, 2011 | 20.50 | 20.86 | 19.98 | 20.49 | 5,125,513 | -0.82(-3.85%) |
May 05, 2011 | 21.31 | 21.69 | 21.20 | 21.31 | 1,862,523 | -0.12(-0.56%) |
May 04, 2011 | 21.50 | 21.57 | 21.32 | 21.43 | 1,607,766 | -0.09(-0.42%) |
May 03, 2011 | 21.61 | 21.69 | 21.28 | 21.52 | 1,217,906 | -0.17(-0.78%) |