Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.59 | 19.84 | 19.45 | 19.61 | 6,726,367 | -0.10(-0.50%) |
Jul 28, 2011 | 19.61 | 20.11 | 19.57 | 19.71 | 7,982,375 | +0.11(+0.58%) |
Jul 27, 2011 | 19.72 | 19.74 | 19.19 | 19.59 | 12,677,988 | -0.16(-0.81%) |
Jul 26, 2011 | 19.62 | 19.81 | 19.48 | 19.75 | 6,316,809 | +0.12(+0.62%) |
Jul 25, 2011 | 19.55 | 19.71 | 19.46 | 19.63 | 7,620,220 | -0.11(-0.54%) |
Jul 22, 2011 | 19.38 | 19.78 | 19.25 | 19.74 | 11,313,231 | +0.41(+2.12%) |
Jul 21, 2011 | 19.35 | 19.46 | 19.06 | 19.33 | 13,865,335 | +0.07(+0.36%) |
Jul 20, 2011 | 19.60 | 19.60 | 19.20 | 19.26 | 13,140,317 | -0.29(-1.48%) |
Jul 19, 2011 | 19.73 | 19.91 | 19.43 | 19.55 | 10,433,020 | -0.07(-0.37%) |
Jul 18, 2011 | 19.62 | 19.68 | 19.49 | 19.62 | 6,170,494 | -0.11(-0.54%) |
Jul 15, 2011 | 19.97 | 20.00 | 19.62 | 19.73 | 4,595,426 | -0.06(-0.31%) |
Jul 14, 2011 | 19.94 | 19.94 | 19.65 | 19.79 | 9,069,558 | +0.05(+0.23%) |
Jul 13, 2011 | 19.60 | 19.81 | 19.48 | 19.74 | 9,921,466 | +0.23(+1.16%) |
Jul 12, 2011 | 19.68 | 19.77 | 19.51 | 19.51 | 7,775,271 | -0.26(-1.34%) |
Jul 11, 2011 | 19.70 | 19.86 | 19.64 | 19.78 | 7,361,117 | -0.18(-0.91%) |
Jul 08, 2011 | 19.98 | 20.11 | 19.73 | 19.96 | 11,194,929 | -0.23(-1.16%) |
Jul 07, 2011 | 20.35 | 20.41 | 20.16 | 20.19 | 8,857,510 | +0.02(+0.11%) |
Jul 06, 2011 | 20.37 | 20.40 | 20.10 | 20.17 | 8,408,055 | -0.21(-1.04%) |
Jul 05, 2011 | 20.44 | 20.53 | 20.13 | 20.38 | 9,863,870 | -0.05(-0.22%) |
Jul 01, 2011 | 20.45 | 20.59 | 20.15 | 20.43 | 12,216,818 | +0.08(+0.37%) |
Jun 30, 2011 | 20.33 | 20.45 | 20.13 | 20.35 | 22,725,146 | +0.10(+0.48%) |
Jun 29, 2011 | 19.80 | 20.32 | 19.78 | 20.25 | 11,532,420 | +0.54(+2.76%) |
Jun 28, 2011 | 19.40 | 19.75 | 19.39 | 19.71 | 9,797,415 | +0.33(+1.70%) |
Jun 27, 2011 | 19.20 | 19.42 | 19.12 | 19.38 | 5,904,305 | +0.20(+1.04%) |
Jun 24, 2011 | 19.31 | 19.39 | 19.12 | 19.18 | 12,214,699 | -0.14(-0.72%) |
Jun 23, 2011 | 18.96 | 19.33 | 18.93 | 19.32 | 12,926,516 | +0.01(+0.06%) |
Jun 22, 2011 | 18.97 | 19.43 | 18.97 | 19.31 | 9,338,602 | +0.20(+1.03%) |
Jun 21, 2011 | 18.99 | 19.17 | 18.92 | 19.11 | 8,740,472 | +0.20(+1.08%) |
Jun 20, 2011 | 18.87 | 18.98 | 18.86 | 18.91 | 7,977,746 | +0.10(+0.52%) |
Jun 17, 2011 | 18.72 | 18.81 | 18.41 | 18.81 | 12,718,794 | +0.20(+1.06%) |
Jun 16, 2011 | 18.65 | 18.77 | 18.51 | 18.61 | 12,232,883 | -0.08(-0.44%) |
Jun 15, 2011 | 18.63 | 18.88 | 18.54 | 18.70 | 11,963,224 | -0.14(-0.74%) |
Jun 14, 2011 | 18.66 | 18.87 | 18.60 | 18.84 | 15,480,716 | +0.36(+1.92%) |
Jun 13, 2011 | 18.25 | 18.52 | 18.16 | 18.48 | 14,240,779 | +0.31(+1.73%) |
Jun 10, 2011 | 18.32 | 18.34 | 18.06 | 18.17 | 8,903,004 | -0.32(-1.74%) |
Jun 09, 2011 | 18.35 | 18.53 | 18.31 | 18.49 | 11,697,960 | +0.20(+1.09%) |
Jun 08, 2011 | 18.42 | 18.49 | 18.25 | 18.29 | 11,191,429 | -0.19(-1.02%) |
Jun 07, 2011 | 18.31 | 18.67 | 18.28 | 18.48 | 14,600,063 | +0.25(+1.37%) |
Jun 06, 2011 | 18.48 | 18.64 | 18.15 | 18.23 | 17,368,342 | -0.31(-1.69%) |
Jun 03, 2011 | 19.30 | 19.33 | 18.51 | 18.54 | 23,192,124 | -1.01(-5.16%) |
May 24, 2011 | 19.40 | 19.69 | 19.32 | 19.55 | 14,527,212 | +0.32(+1.65%) |
May 23, 2011 | 18.99 | 19.27 | 18.89 | 19.23 | 11,116,436 | -0.03(-0.18%) |
May 20, 2011 | 18.90 | 19.40 | 18.88 | 19.27 | 12,823,479 | +0.32(+1.71%) |
May 19, 2011 | 18.95 | 19.01 | 18.77 | 18.94 | 12,269,061 | +0.04(+0.20%) |
May 18, 2011 | 18.70 | 18.94 | 18.70 | 18.91 | 15,910,446 | +0.19(+0.99%) |
May 17, 2011 | 18.97 | 18.97 | 18.61 | 18.72 | 19,962,734 | -0.28(-1.45%) |
May 16, 2011 | 19.14 | 19.19 | 18.95 | 19.00 | 9,701,071 | -0.19(-1.00%) |
May 13, 2011 | 19.30 | 19.32 | 19.02 | 19.19 | 12,396,225 | -0.12(-0.63%) |
May 12, 2011 | 19.60 | 19.65 | 19.27 | 19.31 | 14,068,272 | -0.46(-2.35%) |
May 11, 2011 | 19.85 | 19.87 | 19.66 | 19.77 | 9,729,609 | -0.09(-0.46%) |
May 10, 2011 | 19.66 | 19.92 | 19.64 | 19.87 | 12,406,788 | +0.23(+1.19%) |
May 09, 2011 | 19.59 | 19.71 | 19.45 | 19.63 | 9,222,176 | +0.09(+0.48%) |
May 06, 2011 | 19.98 | 20.06 | 19.51 | 19.54 | 16,338,115 | -0.20(-1.01%) |
May 05, 2011 | 19.77 | 19.96 | 19.67 | 19.74 | 17,164,186 | -0.17(-0.85%) |
May 04, 2011 | 20.60 | 20.60 | 19.86 | 19.91 | 14,367,096 | -0.66(-3.23%) |
May 03, 2011 | 21.25 | 21.27 | 20.56 | 20.57 | 10,852,228 | -0.79(-3.71%) |