Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 17.65 | 18.03 | 17.61 | 17.89 | 7,318,179 | +0.03(+0.17%) |
Jul 28, 2011 | 17.61 | 18.08 | 17.61 | 17.86 | 7,986,874 | +0.23(+1.30%) |
Jul 27, 2011 | 17.91 | 18.04 | 17.62 | 17.63 | 7,067,630 | -0.40(-2.25%) |
Jul 26, 2011 | 18.12 | 18.30 | 17.99 | 18.03 | 6,421,264 | -0.05(-0.30%) |
Jul 25, 2011 | 17.94 | 18.23 | 17.86 | 18.09 | 7,267,602 | -0.15(-0.80%) |
Jul 22, 2011 | 18.52 | 18.56 | 18.15 | 18.23 | 6,357,250 | -0.23(-1.24%) |
Jul 21, 2011 | 18.42 | 18.71 | 18.39 | 18.46 | 9,768,129 | +0.21(+1.13%) |
Jul 20, 2011 | 18.20 | 18.46 | 18.15 | 18.26 | 6,345,999 | +0.12(+0.67%) |
Jul 19, 2011 | 18.13 | 18.26 | 17.95 | 18.13 | 6,426,917 | +0.21(+1.15%) |
Jul 18, 2011 | 18.55 | 18.55 | 17.84 | 17.93 | 10,802,528 | -0.70(-3.73%) |
Jul 15, 2011 | 19.14 | 19.15 | 18.46 | 18.62 | 10,022,150 | -0.38(-2.01%) |
Jul 14, 2011 | 19.27 | 19.64 | 19.00 | 19.00 | 10,848,489 | -0.55(-2.81%) |
Jul 13, 2011 | 19.66 | 19.92 | 19.44 | 19.55 | 6,399,968 | +0.03(+0.16%) |
Jul 12, 2011 | 19.08 | 19.73 | 19.00 | 19.52 | 9,041,127 | +0.35(+1.83%) |
Jul 11, 2011 | 19.74 | 19.79 | 19.11 | 19.17 | 6,631,493 | -0.89(-4.45%) |
Jul 08, 2011 | 20.25 | 20.36 | 19.90 | 20.07 | 5,589,379 | -0.58(-2.81%) |
Jul 07, 2011 | 20.53 | 20.66 | 20.38 | 20.65 | 5,349,116 | +0.40(+1.96%) |
Jul 06, 2011 | 20.12 | 20.28 | 19.91 | 20.25 | 5,768,242 | +0.00(+0.00%) |
Jul 05, 2011 | 20.57 | 20.65 | 20.07 | 20.25 | 5,567,893 | -0.41(-2.00%) |
Jul 01, 2011 | 20.17 | 20.72 | 20.10 | 20.66 | 6,038,610 | +0.52(+2.58%) |
Jun 30, 2011 | 19.95 | 20.21 | 19.78 | 20.14 | 6,001,844 | +0.28(+1.38%) |
Jun 29, 2011 | 19.58 | 19.92 | 19.52 | 19.87 | 9,220,080 | +0.47(+2.40%) |
Jun 28, 2011 | 19.05 | 19.47 | 19.05 | 19.40 | 5,657,377 | +0.50(+2.63%) |
Jun 27, 2011 | 18.88 | 19.03 | 18.71 | 18.91 | 9,089,786 | +0.02(+0.12%) |
Jun 24, 2011 | 18.64 | 18.88 | 18.29 | 18.88 | 10,439,979 | +0.28(+1.52%) |
Jun 23, 2011 | 18.45 | 18.70 | 18.18 | 18.60 | 6,552,883 | -0.21(-1.10%) |
Jun 22, 2011 | 18.91 | 19.14 | 18.80 | 18.81 | 4,920,308 | -0.22(-1.16%) |
Jun 21, 2011 | 18.68 | 19.11 | 18.65 | 19.03 | 7,106,500 | +0.49(+2.64%) |
Jun 20, 2011 | 18.58 | 18.60 | 18.48 | 18.54 | 4,903,886 | -0.13(-0.70%) |
Jun 17, 2011 | 18.67 | 18.98 | 18.50 | 18.67 | 7,299,572 | +0.25(+1.37%) |
Jun 16, 2011 | 18.16 | 18.57 | 18.15 | 18.42 | 5,256,040 | +0.23(+1.26%) |
Jun 15, 2011 | 18.84 | 18.84 | 18.10 | 18.19 | 7,741,893 | -0.92(-4.80%) |
Jun 14, 2011 | 18.96 | 19.26 | 18.91 | 19.10 | 5,272,376 | +0.40(+2.16%) |
Jun 13, 2011 | 18.65 | 18.88 | 18.44 | 18.70 | 5,095,290 | +0.17(+0.91%) |
Jun 10, 2011 | 18.67 | 18.76 | 18.30 | 18.53 | 4,512,424 | -0.30(-1.58%) |
Jun 09, 2011 | 18.72 | 18.97 | 18.52 | 18.83 | 3,652,443 | +0.18(+0.94%) |
Jun 08, 2011 | 18.85 | 18.90 | 18.61 | 18.65 | 4,693,267 | -0.26(-1.37%) |
Jun 07, 2011 | 19.16 | 19.26 | 18.90 | 18.91 | 3,963,916 | -0.11(-0.60%) |
Jun 06, 2011 | 19.37 | 19.52 | 18.97 | 19.03 | 5,259,705 | -0.40(-2.04%) |
Jun 03, 2011 | 19.34 | 19.72 | 19.29 | 19.42 | 4,855,487 | -0.67(-3.34%) |
May 24, 2011 | 20.30 | 20.38 | 19.96 | 20.10 | 4,025,928 | -0.10(-0.49%) |
May 23, 2011 | 20.38 | 20.46 | 20.14 | 20.20 | 4,447,204 | -0.42(-2.03%) |
May 20, 2011 | 20.76 | 20.86 | 20.49 | 20.61 | 6,024,197 | -0.30(-1.46%) |
May 19, 2011 | 20.97 | 21.01 | 20.66 | 20.92 | 4,287,002 | -0.03(-0.15%) |
May 18, 2011 | 20.85 | 20.99 | 20.74 | 20.95 | 4,522,215 | +0.10(+0.47%) |
May 17, 2011 | 20.90 | 20.95 | 20.49 | 20.85 | 5,386,090 | -0.19(-0.90%) |
May 16, 2011 | 20.85 | 21.35 | 20.85 | 21.04 | 4,328,989 | +0.06(+0.29%) |
May 13, 2011 | 21.34 | 21.38 | 20.96 | 20.98 | 5,210,547 | -0.29(-1.36%) |
May 12, 2011 | 21.15 | 21.34 | 20.77 | 21.27 | 6,674,526 | +0.30(+1.42%) |
May 11, 2011 | 20.99 | 21.42 | 20.75 | 20.97 | 5,494,545 | -0.03(-0.15%) |
May 10, 2011 | 20.64 | 21.15 | 20.52 | 21.00 | 5,641,391 | +0.50(+2.45%) |
May 09, 2011 | 20.87 | 20.95 | 20.47 | 20.50 | 5,773,476 | -0.41(-1.97%) |
May 06, 2011 | 20.97 | 21.28 | 20.74 | 20.91 | 5,343,562 | +0.29(+1.40%) |
May 05, 2011 | 21.15 | 21.20 | 20.59 | 20.62 | 8,393,419 | -0.72(-3.39%) |
May 04, 2011 | 21.76 | 21.79 | 21.15 | 21.34 | 6,238,836 | -0.40(-1.85%) |
May 03, 2011 | 21.93 | 22.52 | 21.50 | 21.75 | 10,224,814 | -0.18(-0.83%) |