Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.88 | 19.05 | 18.74 | 18.80 | 2,532,902 | -0.25(-1.33%) |
Jul 28, 2011 | 19.25 | 19.34 | 19.04 | 19.05 | 2,446,745 | -0.21(-1.07%) |
Jul 27, 2011 | 19.23 | 19.30 | 19.05 | 19.26 | 4,674,891 | -0.04(-0.20%) |
Jul 26, 2011 | 19.42 | 19.42 | 19.25 | 19.30 | 2,643,417 | -0.18(-0.94%) |
Jul 25, 2011 | 19.09 | 19.68 | 19.09 | 19.48 | 3,545,469 | +0.51(+2.67%) |
Jul 22, 2011 | 19.18 | 19.19 | 18.92 | 18.98 | 2,237,619 | -0.15(-0.80%) |
Jul 21, 2011 | 18.98 | 19.15 | 18.79 | 19.13 | 2,528,923 | +0.29(+1.55%) |
Jul 20, 2011 | 19.02 | 19.16 | 18.80 | 18.84 | 2,192,753 | -0.17(-0.89%) |
Jul 19, 2011 | 18.69 | 19.02 | 18.66 | 19.01 | 2,822,033 | +0.46(+2.48%) |
Jul 18, 2011 | 18.53 | 18.63 | 18.45 | 18.55 | 3,247,583 | -0.08(-0.45%) |
Jul 15, 2011 | 18.55 | 18.76 | 18.43 | 18.63 | 3,927,071 | +0.16(+0.87%) |
Jul 14, 2011 | 18.40 | 18.86 | 18.36 | 18.47 | 4,339,364 | +0.08(+0.42%) |
Jul 13, 2011 | 18.28 | 18.73 | 18.21 | 18.40 | 4,650,068 | +0.21(+1.18%) |
Jul 12, 2011 | 17.91 | 18.33 | 17.84 | 18.18 | 3,916,023 | +0.25(+1.37%) |
Jul 11, 2011 | 18.33 | 18.35 | 17.87 | 17.94 | 3,139,065 | -0.62(-3.35%) |
Jul 08, 2011 | 18.41 | 18.58 | 18.30 | 18.56 | 3,738,309 | -0.02(-0.12%) |
Jul 07, 2011 | 18.58 | 18.61 | 18.30 | 18.58 | 4,539,716 | +0.17(+0.92%) |
Jul 06, 2011 | 18.52 | 18.53 | 18.35 | 18.41 | 2,635,003 | -0.16(-0.87%) |
Jul 05, 2011 | 19.02 | 19.02 | 18.57 | 18.57 | 3,526,067 | -0.44(-2.34%) |
Jul 01, 2011 | 18.79 | 19.09 | 18.68 | 19.02 | 2,563,642 | +0.17(+0.90%) |
Jun 30, 2011 | 18.69 | 18.89 | 18.59 | 18.85 | 2,980,509 | +0.22(+1.19%) |
Jun 29, 2011 | 18.53 | 18.66 | 18.40 | 18.63 | 4,108,520 | +0.29(+1.59%) |
Jun 28, 2011 | 18.03 | 18.43 | 17.97 | 18.33 | 4,943,922 | +0.65(+3.69%) |
Jun 27, 2011 | 17.48 | 17.70 | 17.48 | 17.68 | 2,772,180 | +0.20(+1.14%) |
Jun 24, 2011 | 17.80 | 17.97 | 17.46 | 17.48 | 3,531,353 | -0.33(-1.85%) |
Jun 23, 2011 | 17.72 | 17.84 | 17.54 | 17.81 | 3,590,020 | -0.13(-0.73%) |
Jun 22, 2011 | 18.06 | 18.23 | 17.93 | 17.94 | 2,713,324 | -0.25(-1.35%) |
Jun 21, 2011 | 18.13 | 18.32 | 18.11 | 18.19 | 3,253,490 | +0.18(+0.98%) |
Jun 20, 2011 | 18.09 | 18.09 | 17.96 | 18.01 | 3,348,679 | +0.14(+0.77%) |
Jun 17, 2011 | 17.76 | 18.08 | 17.67 | 17.87 | 6,553,743 | +0.26(+1.48%) |
Jun 16, 2011 | 17.73 | 17.89 | 17.44 | 17.61 | 4,786,967 | -0.07(-0.39%) |
Jun 15, 2011 | 18.11 | 18.23 | 17.61 | 17.68 | 4,831,586 | -0.52(-2.86%) |
Jun 14, 2011 | 18.25 | 18.35 | 18.04 | 18.20 | 2,678,405 | +0.08(+0.47%) |
Jun 13, 2011 | 18.25 | 18.27 | 18.02 | 18.12 | 2,984,975 | -0.12(-0.67%) |
Jun 10, 2011 | 18.47 | 18.53 | 18.20 | 18.24 | 2,814,903 | -0.24(-1.29%) |
Jun 09, 2011 | 18.50 | 18.64 | 18.41 | 18.48 | 2,465,802 | -0.03(-0.17%) |
Jun 08, 2011 | 18.35 | 18.60 | 18.28 | 18.51 | 2,661,386 | +0.18(+1.00%) |
Jun 07, 2011 | 18.33 | 18.63 | 18.30 | 18.33 | 2,801,713 | +0.08(+0.42%) |
Jun 06, 2011 | 18.33 | 18.65 | 18.24 | 18.25 | 4,098,201 | -0.07(-0.38%) |
Jun 03, 2011 | 18.43 | 18.48 | 18.10 | 18.32 | 2,974,692 | -0.54(-2.85%) |
May 24, 2011 | 18.99 | 19.15 | 18.82 | 18.86 | 4,497,037 | -0.08(-0.45%) |
May 23, 2011 | 19.17 | 19.25 | 18.86 | 18.94 | 3,859,713 | -0.44(-2.26%) |
May 20, 2011 | 19.08 | 19.58 | 18.98 | 19.38 | 3,882,190 | +0.27(+1.40%) |
May 19, 2011 | 19.00 | 19.12 | 18.95 | 19.11 | 3,492,550 | +0.11(+0.57%) |
May 18, 2011 | 18.90 | 19.05 | 18.84 | 19.00 | 2,051,097 | +0.11(+0.57%) |
May 17, 2011 | 18.90 | 19.12 | 18.81 | 18.89 | 2,281,684 | -0.04(-0.20%) |
May 16, 2011 | 18.74 | 19.09 | 18.74 | 18.93 | 2,603,297 | +0.13(+0.69%) |
May 13, 2011 | 18.97 | 19.05 | 18.67 | 18.80 | 2,004,284 | -0.19(-1.01%) |
May 12, 2011 | 19.05 | 19.07 | 18.84 | 18.99 | 2,538,639 | -0.08(-0.40%) |
May 11, 2011 | 19.12 | 19.21 | 19.00 | 19.07 | 4,091,938 | -0.06(-0.32%) |
May 10, 2011 | 18.78 | 19.28 | 18.76 | 19.13 | 5,009,436 | +0.44(+2.38%) |
May 09, 2011 | 18.43 | 18.73 | 18.36 | 18.69 | 2,974,611 | +0.21(+1.16%) |
May 06, 2011 | 18.39 | 18.69 | 18.35 | 18.47 | 3,096,729 | +0.28(+1.56%) |
May 05, 2011 | 18.00 | 18.56 | 17.98 | 18.19 | 4,797,521 | -0.07(-0.38%) |
May 04, 2011 | 18.29 | 18.54 | 18.10 | 18.26 | 4,017,331 | -0.02(-0.08%) |
May 03, 2011 | 18.48 | 18.64 | 18.18 | 18.27 | 3,858,056 | -0.22(-1.20%) |