Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.77 | 19.11 | 18.62 | 18.86 | 5,751,349 | -0.07(-0.35%) |
Jul 28, 2011 | 19.08 | 19.08 | 18.88 | 18.92 | 5,013,021 | -0.10(-0.53%) |
Jul 27, 2011 | 19.42 | 19.47 | 19.00 | 19.02 | 5,467,711 | -0.49(-2.49%) |
Jul 26, 2011 | 19.69 | 19.69 | 19.48 | 19.51 | 2,966,516 | -0.18(-0.89%) |
Jul 25, 2011 | 19.59 | 19.74 | 19.50 | 19.68 | 2,457,207 | -0.07(-0.33%) |
Jul 22, 2011 | 19.73 | 19.87 | 19.65 | 19.75 | 2,901,110 | +0.02(+0.08%) |
Jul 21, 2011 | 19.61 | 19.92 | 19.51 | 19.73 | 4,446,850 | +0.23(+1.17%) |
Jul 20, 2011 | 19.69 | 19.70 | 19.46 | 19.50 | 2,966,748 | -0.15(-0.77%) |
Jul 19, 2011 | 19.52 | 19.75 | 19.52 | 19.66 | 3,607,091 | +0.23(+1.19%) |
Jul 18, 2011 | 19.73 | 19.85 | 19.31 | 19.43 | 8,404,337 | -0.44(-2.23%) |
Jul 15, 2011 | 20.21 | 20.22 | 19.77 | 19.87 | 13,160,231 | -0.29(-1.44%) |
Jul 14, 2011 | 20.34 | 20.51 | 20.07 | 20.16 | 11,887,430 | -0.13(-0.62%) |
Jul 13, 2011 | 20.57 | 20.63 | 20.20 | 20.28 | 3,818,674 | -0.14(-0.68%) |
Jul 12, 2011 | 20.52 | 20.61 | 20.38 | 20.42 | 3,992,484 | -0.03(-0.16%) |
Jul 11, 2011 | 20.50 | 20.54 | 20.33 | 20.46 | 4,208,144 | -0.24(-1.18%) |
Jul 08, 2011 | 20.74 | 20.85 | 20.53 | 20.70 | 3,788,368 | -0.20(-0.95%) |
Jul 07, 2011 | 20.86 | 20.93 | 20.83 | 20.90 | 4,093,413 | +0.19(+0.93%) |
Jul 06, 2011 | 20.48 | 20.71 | 20.44 | 20.71 | 2,977,540 | +0.25(+1.23%) |
Jul 05, 2011 | 20.51 | 20.60 | 20.34 | 20.46 | 2,229,608 | -0.06(-0.29%) |
Jul 01, 2011 | 20.22 | 20.54 | 20.22 | 20.52 | 3,169,704 | +0.22(+1.07%) |
Jun 30, 2011 | 20.11 | 20.32 | 20.05 | 20.30 | 4,701,339 | +0.26(+1.32%) |
Jun 29, 2011 | 20.16 | 20.17 | 19.97 | 20.03 | 4,875,238 | -0.02(-0.10%) |
Jun 28, 2011 | 19.95 | 20.11 | 19.83 | 20.05 | 4,604,823 | +0.15(+0.76%) |
Jun 27, 2011 | 19.81 | 20.00 | 19.69 | 19.90 | 2,937,958 | +0.09(+0.43%) |
Jun 24, 2011 | 20.17 | 20.20 | 19.78 | 19.82 | 5,339,844 | -0.38(-1.90%) |
Jun 23, 2011 | 19.41 | 20.37 | 19.36 | 20.20 | 9,765,963 | +0.57(+2.89%) |
Jun 22, 2011 | 19.76 | 19.82 | 19.52 | 19.63 | 6,035,865 | -0.17(-0.87%) |
Jun 21, 2011 | 19.70 | 19.83 | 19.58 | 19.80 | 6,773,490 | +0.20(+1.01%) |
Jun 20, 2011 | 19.58 | 19.70 | 19.50 | 19.60 | 2,875,433 | +0.03(+0.13%) |
Jun 17, 2011 | 19.70 | 19.80 | 19.51 | 19.58 | 5,582,263 | +0.07(+0.37%) |
Jun 16, 2011 | 19.38 | 19.55 | 19.23 | 19.50 | 4,301,708 | +0.18(+0.96%) |
Jun 15, 2011 | 19.77 | 19.83 | 19.27 | 19.32 | 6,450,563 | -0.65(-3.26%) |
Jun 14, 2011 | 19.85 | 19.99 | 19.72 | 19.97 | 2,759,641 | +0.23(+1.19%) |
Jun 13, 2011 | 19.66 | 19.84 | 19.63 | 19.74 | 3,657,999 | +0.11(+0.54%) |
Jun 10, 2011 | 19.94 | 19.94 | 19.62 | 19.63 | 4,585,049 | -0.34(-1.72%) |
Jun 09, 2011 | 20.07 | 20.07 | 19.95 | 19.97 | 5,014,256 | -0.08(-0.40%) |
Jun 08, 2011 | 20.04 | 20.08 | 19.90 | 20.05 | 4,106,245 | -0.04(-0.20%) |
Jun 07, 2011 | 20.08 | 20.26 | 20.00 | 20.09 | 5,390,522 | +0.05(+0.23%) |
Jun 06, 2011 | 20.11 | 20.18 | 20.01 | 20.05 | 4,806,332 | -0.13(-0.66%) |
Jun 03, 2011 | 20.36 | 20.43 | 20.06 | 20.18 | 6,680,653 | -0.71(-3.42%) |
May 24, 2011 | 20.83 | 20.96 | 20.68 | 20.89 | 4,018,744 | +0.05(+0.25%) |
May 23, 2011 | 20.81 | 20.90 | 20.71 | 20.84 | 2,608,317 | -0.24(-1.16%) |
May 20, 2011 | 21.02 | 21.22 | 20.92 | 21.08 | 2,931,220 | -0.02(-0.09%) |
May 19, 2011 | 21.19 | 21.24 | 20.96 | 21.10 | 2,930,018 | +0.02(+0.09%) |
May 18, 2011 | 21.05 | 21.22 | 20.88 | 21.08 | 2,712,384 | +0.00(+0.00%) |
May 17, 2011 | 20.99 | 21.12 | 20.91 | 21.08 | 3,168,142 | +0.09(+0.41%) |
May 16, 2011 | 21.38 | 21.39 | 20.90 | 21.00 | 4,470,382 | -0.42(-1.97%) |
May 13, 2011 | 21.69 | 21.70 | 21.32 | 21.42 | 2,330,607 | -0.24(-1.10%) |
May 12, 2011 | 21.45 | 21.72 | 21.42 | 21.66 | 2,882,476 | +0.11(+0.49%) |
May 11, 2011 | 21.55 | 21.62 | 21.32 | 21.55 | 4,081,267 | +0.01(+0.06%) |
May 10, 2011 | 21.43 | 21.56 | 21.37 | 21.54 | 3,072,946 | +0.21(+0.99%) |
May 09, 2011 | 21.14 | 21.37 | 21.08 | 21.33 | 3,176,701 | +0.19(+0.91%) |
May 06, 2011 | 21.45 | 21.53 | 21.11 | 21.14 | 4,659,574 | -0.11(-0.53%) |
May 05, 2011 | 21.54 | 21.54 | 21.16 | 21.25 | 3,755,900 | -0.38(-1.74%) |
May 04, 2011 | 21.71 | 21.80 | 21.43 | 21.63 | 3,598,740 | -0.17(-0.76%) |
May 03, 2011 | 21.68 | 21.79 | 21.47 | 21.79 | 3,962,503 | +0.08(+0.37%) |