Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.62 | 18.95 | 18.47 | 18.70 | 5,798,236 | -0.07(-0.35%) |
Jul 28, 2011 | 18.93 | 18.93 | 18.72 | 18.77 | 5,053,889 | -0.10(-0.53%) |
Jul 27, 2011 | 19.26 | 19.31 | 18.84 | 18.87 | 5,512,286 | -0.48(-2.49%) |
Jul 26, 2011 | 19.53 | 19.53 | 19.33 | 19.35 | 2,990,700 | -0.17(-0.89%) |
Jul 25, 2011 | 19.43 | 19.58 | 19.34 | 19.52 | 2,477,239 | -0.07(-0.33%) |
Jul 22, 2011 | 19.57 | 19.71 | 19.49 | 19.59 | 2,924,761 | +0.02(+0.08%) |
Jul 21, 2011 | 19.45 | 19.76 | 19.35 | 19.57 | 4,483,102 | +0.23(+1.17%) |
Jul 20, 2011 | 19.53 | 19.54 | 19.30 | 19.35 | 2,990,934 | -0.15(-0.77%) |
Jul 19, 2011 | 19.37 | 19.59 | 19.36 | 19.50 | 3,636,498 | +0.23(+1.19%) |
Jul 18, 2011 | 19.57 | 19.69 | 19.16 | 19.27 | 8,472,853 | -0.44(-2.23%) |
Jul 15, 2011 | 20.05 | 20.05 | 19.61 | 19.71 | 13,267,518 | -0.29(-1.44%) |
Jul 14, 2011 | 20.18 | 20.34 | 19.91 | 20.00 | 11,984,342 | -0.12(-0.62%) |
Jul 13, 2011 | 20.40 | 20.46 | 20.04 | 20.12 | 3,849,806 | -0.14(-0.68%) |
Jul 12, 2011 | 20.35 | 20.44 | 20.22 | 20.26 | 4,025,032 | -0.03(-0.16%) |
Jul 11, 2011 | 20.34 | 20.38 | 20.17 | 20.29 | 4,242,451 | -0.24(-1.18%) |
Jul 08, 2011 | 20.57 | 20.68 | 20.36 | 20.53 | 3,819,252 | -0.20(-0.95%) |
Jul 07, 2011 | 20.69 | 20.76 | 20.66 | 20.73 | 4,126,784 | +0.19(+0.93%) |
Jul 06, 2011 | 20.31 | 20.55 | 20.27 | 20.54 | 3,001,815 | +0.25(+1.23%) |
Jul 05, 2011 | 20.34 | 20.43 | 20.18 | 20.29 | 2,247,785 | -0.06(-0.29%) |
Jul 01, 2011 | 20.05 | 20.38 | 20.05 | 20.35 | 3,195,545 | +0.22(+1.07%) |
Jun 30, 2011 | 19.95 | 20.16 | 19.89 | 20.13 | 4,739,666 | +0.26(+1.32%) |
Jun 29, 2011 | 20.00 | 20.00 | 19.81 | 19.87 | 4,914,983 | -0.02(-0.10%) |
Jun 28, 2011 | 19.79 | 19.95 | 19.67 | 19.89 | 4,642,363 | +0.15(+0.76%) |
Jun 27, 2011 | 19.65 | 19.84 | 19.53 | 19.74 | 2,961,909 | +0.09(+0.43%) |
Jun 24, 2011 | 20.00 | 20.03 | 19.62 | 19.65 | 5,383,376 | -0.38(-1.90%) |
Jun 23, 2011 | 19.25 | 20.20 | 19.20 | 20.03 | 9,845,580 | +0.56(+2.89%) |
Jun 22, 2011 | 19.60 | 19.66 | 19.36 | 19.47 | 6,085,072 | -0.17(-0.87%) |
Jun 21, 2011 | 19.54 | 19.67 | 19.42 | 19.64 | 6,828,710 | +0.20(+1.01%) |
Jun 20, 2011 | 19.43 | 19.54 | 19.34 | 19.45 | 2,898,875 | +0.03(+0.13%) |
Jun 17, 2011 | 19.54 | 19.64 | 19.35 | 19.42 | 5,627,772 | +0.07(+0.37%) |
Jun 16, 2011 | 19.22 | 19.39 | 19.08 | 19.35 | 4,336,777 | +0.18(+0.96%) |
Jun 15, 2011 | 19.61 | 19.67 | 19.11 | 19.16 | 6,503,151 | -0.65(-3.26%) |
Jun 14, 2011 | 19.69 | 19.83 | 19.56 | 19.81 | 2,782,139 | +0.23(+1.19%) |
Jun 13, 2011 | 19.50 | 19.68 | 19.47 | 19.58 | 3,687,821 | +0.10(+0.54%) |
Jun 10, 2011 | 19.78 | 19.78 | 19.46 | 19.47 | 4,622,428 | -0.34(-1.72%) |
Jun 09, 2011 | 19.91 | 19.91 | 19.79 | 19.81 | 5,055,134 | -0.08(-0.40%) |
Jun 08, 2011 | 19.88 | 19.92 | 19.74 | 19.89 | 4,139,720 | -0.04(-0.20%) |
Jun 07, 2011 | 19.92 | 20.09 | 19.84 | 19.93 | 5,434,468 | +0.05(+0.23%) |
Jun 06, 2011 | 19.94 | 20.02 | 19.85 | 19.88 | 4,845,516 | -0.13(-0.66%) |
Jun 03, 2011 | 20.20 | 20.26 | 19.90 | 20.02 | 6,735,117 | -0.71(-3.42%) |
May 24, 2011 | 20.66 | 20.79 | 20.51 | 20.72 | 4,051,507 | +0.05(+0.25%) |
May 23, 2011 | 20.64 | 20.73 | 20.54 | 20.67 | 2,629,581 | -0.24(-1.16%) |
May 20, 2011 | 20.85 | 21.04 | 20.75 | 20.91 | 2,955,116 | -0.02(-0.09%) |
May 19, 2011 | 21.02 | 21.07 | 20.79 | 20.93 | 2,953,905 | +0.02(+0.09%) |
May 18, 2011 | 20.88 | 21.05 | 20.71 | 20.91 | 2,734,496 | +0.00(+0.00%) |
May 17, 2011 | 20.82 | 20.95 | 20.74 | 20.91 | 3,193,970 | +0.09(+0.41%) |
May 16, 2011 | 21.21 | 21.21 | 20.73 | 20.83 | 4,506,826 | -0.42(-1.97%) |
May 13, 2011 | 21.52 | 21.53 | 21.15 | 21.25 | 2,349,607 | -0.24(-1.10%) |
May 12, 2011 | 21.27 | 21.54 | 21.25 | 21.48 | 2,905,975 | +0.10(+0.49%) |
May 11, 2011 | 21.37 | 21.44 | 21.15 | 21.38 | 4,114,539 | +0.01(+0.06%) |
May 10, 2011 | 21.25 | 21.38 | 21.19 | 21.37 | 3,097,998 | +0.21(+0.99%) |
May 09, 2011 | 20.97 | 21.20 | 20.91 | 21.16 | 3,202,599 | +0.19(+0.91%) |
May 06, 2011 | 21.27 | 21.36 | 20.94 | 20.97 | 4,697,561 | -0.11(-0.53%) |
May 05, 2011 | 21.37 | 21.37 | 20.99 | 21.08 | 3,786,520 | -0.37(-1.74%) |
May 04, 2011 | 21.54 | 21.63 | 21.26 | 21.45 | 3,628,078 | -0.16(-0.76%) |
May 03, 2011 | 21.51 | 21.61 | 21.30 | 21.61 | 3,994,807 | +0.08(+0.36%) |