Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.84 | 18.89 | 18.64 | 18.66 | 3,143,240 | -0.34(-1.81%) |
Jul 28, 2011 | 19.22 | 19.24 | 18.97 | 19.00 | 2,991,044 | -0.27(-1.41%) |
Jul 27, 2011 | 19.23 | 19.28 | 19.13 | 19.28 | 2,701,248 | +0.00(+0.00%) |
Jul 26, 2011 | 19.41 | 19.50 | 19.26 | 19.28 | 3,031,768 | -0.10(-0.50%) |
Jul 25, 2011 | 19.02 | 19.46 | 18.82 | 19.37 | 5,097,166 | +0.37(+1.94%) |
Jul 22, 2011 | 19.07 | 19.07 | 18.92 | 19.00 | 1,960,767 | -0.07(-0.37%) |
Jul 21, 2011 | 18.75 | 19.09 | 18.74 | 19.08 | 2,206,097 | +0.44(+2.36%) |
Jul 20, 2011 | 18.58 | 18.75 | 18.48 | 18.64 | 1,506,136 | +0.06(+0.31%) |
Jul 19, 2011 | 18.41 | 18.62 | 18.30 | 18.58 | 2,445,191 | +0.21(+1.16%) |
Jul 18, 2011 | 18.63 | 18.65 | 18.32 | 18.36 | 2,232,016 | -0.29(-1.56%) |
Jul 15, 2011 | 18.67 | 18.75 | 18.57 | 18.65 | 1,745,839 | +0.00(+0.00%) |
Jul 14, 2011 | 18.71 | 18.80 | 18.64 | 18.65 | 2,162,861 | -0.05(-0.28%) |
Jul 13, 2011 | 18.73 | 18.85 | 18.63 | 18.71 | 3,217,802 | +0.01(+0.07%) |
Jul 12, 2011 | 18.40 | 18.78 | 18.40 | 18.69 | 2,562,634 | +0.21(+1.12%) |
Jul 11, 2011 | 18.62 | 18.65 | 18.47 | 18.49 | 1,735,655 | -0.32(-1.69%) |
Jul 08, 2011 | 18.78 | 18.84 | 18.64 | 18.80 | 1,543,404 | -0.07(-0.38%) |
Jul 07, 2011 | 18.91 | 18.91 | 18.76 | 18.87 | 1,138,839 | +0.09(+0.48%) |
Jul 06, 2011 | 18.78 | 18.87 | 18.72 | 18.78 | 1,365,476 | -0.02(-0.10%) |
Jul 05, 2011 | 18.85 | 18.94 | 18.69 | 18.80 | 2,027,059 | -0.11(-0.58%) |
Jul 01, 2011 | 18.72 | 18.93 | 18.65 | 18.91 | 1,352,601 | +0.24(+1.28%) |
Jun 30, 2011 | 18.71 | 18.71 | 18.51 | 18.67 | 2,011,201 | +0.10(+0.52%) |
Jun 29, 2011 | 18.58 | 18.61 | 18.46 | 18.58 | 2,248,923 | +0.08(+0.42%) |
Jun 28, 2011 | 18.49 | 18.56 | 18.45 | 18.50 | 2,042,160 | +0.03(+0.18%) |
Jun 27, 2011 | 18.32 | 18.53 | 18.32 | 18.47 | 2,306,481 | +0.17(+0.92%) |
Jun 24, 2011 | 18.17 | 18.34 | 18.14 | 18.30 | 3,148,377 | +0.16(+0.89%) |
Jun 23, 2011 | 18.23 | 18.27 | 17.99 | 18.14 | 2,815,606 | -0.31(-1.68%) |
Jun 22, 2011 | 18.58 | 18.68 | 18.43 | 18.45 | 2,068,779 | -0.25(-1.32%) |
Jun 21, 2011 | 18.69 | 18.84 | 18.58 | 18.69 | 1,977,311 | +0.05(+0.28%) |
Jun 20, 2011 | 18.58 | 18.66 | 18.55 | 18.64 | 4,730,908 | +0.26(+1.41%) |
Jun 17, 2011 | 18.30 | 18.43 | 18.25 | 18.38 | 3,121,816 | +0.18(+1.00%) |
Jun 16, 2011 | 18.14 | 18.32 | 18.10 | 18.20 | 2,843,200 | +0.03(+0.18%) |
Jun 15, 2011 | 18.32 | 18.44 | 18.09 | 18.17 | 2,722,499 | -0.25(-1.37%) |
Jun 14, 2011 | 18.56 | 18.56 | 18.33 | 18.42 | 2,020,101 | -0.01(-0.04%) |
Jun 13, 2011 | 18.41 | 18.54 | 18.29 | 18.43 | 2,091,134 | +0.06(+0.35%) |
Jun 10, 2011 | 18.44 | 18.48 | 18.35 | 18.36 | 1,623,266 | -0.10(-0.53%) |
Jun 09, 2011 | 18.57 | 18.58 | 18.44 | 18.46 | 2,696,827 | -0.11(-0.59%) |
Jun 08, 2011 | 18.61 | 18.72 | 18.53 | 18.57 | 3,336,704 | -0.05(-0.24%) |
Jun 07, 2011 | 18.60 | 18.80 | 18.60 | 18.62 | 2,459,029 | +0.06(+0.35%) |
Jun 06, 2011 | 18.62 | 18.69 | 18.41 | 18.55 | 2,239,568 | -0.02(-0.12%) |
Jun 03, 2011 | 18.58 | 18.70 | 18.52 | 18.57 | 2,587,255 | -0.26(-1.36%) |
May 24, 2011 | 18.82 | 19.01 | 18.75 | 18.83 | 2,307,865 | +0.01(+0.03%) |
May 23, 2011 | 18.95 | 19.08 | 18.81 | 18.82 | 2,113,346 | -0.36(-1.87%) |
May 20, 2011 | 18.98 | 19.26 | 18.88 | 19.18 | 3,959,516 | +0.20(+1.04%) |
May 19, 2011 | 18.99 | 19.01 | 18.84 | 18.98 | 2,554,016 | +0.08(+0.44%) |
May 18, 2011 | 19.10 | 19.10 | 18.81 | 18.90 | 4,127,014 | -0.15(-0.80%) |
May 17, 2011 | 19.01 | 19.23 | 19.01 | 19.05 | 2,737,615 | -0.06(-0.30%) |
May 16, 2011 | 18.94 | 19.26 | 18.93 | 19.11 | 3,556,528 | +0.14(+0.74%) |
May 13, 2011 | 19.04 | 19.09 | 18.82 | 18.97 | 1,877,777 | -0.08(-0.40%) |
May 12, 2011 | 18.80 | 19.07 | 18.79 | 19.05 | 2,398,621 | +0.17(+0.91%) |
May 11, 2011 | 18.97 | 19.02 | 18.76 | 18.87 | 2,439,718 | -0.17(-0.87%) |
May 10, 2011 | 18.76 | 19.10 | 18.70 | 19.04 | 2,974,439 | +0.37(+1.99%) |
May 09, 2011 | 18.58 | 18.71 | 18.52 | 18.67 | 1,623,142 | +0.08(+0.45%) |
May 06, 2011 | 18.61 | 18.69 | 18.50 | 18.59 | 1,976,606 | +0.13(+0.73%) |
May 05, 2011 | 18.69 | 18.69 | 18.33 | 18.45 | 2,888,598 | -0.21(-1.13%) |
May 04, 2011 | 18.84 | 18.87 | 18.53 | 18.66 | 6,267,659 | -0.22(-1.18%) |
May 03, 2011 | 18.89 | 19.12 | 18.77 | 18.89 | 3,039,436 | +0.01(+0.07%) |