Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.73 | 20.09 | 19.65 | 19.72 | 2,504,626 | -0.16(-0.82%) |
Jul 28, 2011 | 19.76 | 20.05 | 19.75 | 19.88 | 1,458,733 | -0.17(-0.86%) |
Jul 27, 2011 | 20.37 | 20.44 | 20.01 | 20.05 | 2,006,098 | -0.64(-3.10%) |
Jul 26, 2011 | 20.71 | 20.80 | 20.59 | 20.70 | 1,309,553 | +0.02(+0.11%) |
Jul 25, 2011 | 20.72 | 20.81 | 20.63 | 20.67 | 1,608,312 | -0.16(-0.77%) |
Jul 22, 2011 | 20.84 | 20.87 | 20.81 | 20.83 | 2,112,707 | +0.03(+0.15%) |
Jul 21, 2011 | 20.54 | 20.84 | 20.44 | 20.80 | 2,523,892 | +0.67(+3.33%) |
Jul 20, 2011 | 20.06 | 20.16 | 19.90 | 20.13 | 2,460,306 | +0.32(+1.61%) |
Jul 19, 2011 | 19.74 | 19.90 | 19.69 | 19.81 | 2,025,098 | +0.34(+1.73%) |
Jul 18, 2011 | 19.46 | 19.56 | 19.26 | 19.48 | 2,553,264 | -0.42(-2.13%) |
Jul 15, 2011 | 20.03 | 20.10 | 19.84 | 19.90 | 2,136,530 | +0.02(+0.09%) |
Jul 14, 2011 | 20.18 | 20.25 | 19.84 | 19.88 | 3,195,888 | -0.20(-0.98%) |
Jul 13, 2011 | 19.98 | 20.33 | 19.85 | 20.08 | 3,301,647 | +0.34(+1.73%) |
Jul 12, 2011 | 19.76 | 20.00 | 19.69 | 19.74 | 3,718,280 | -0.03(-0.16%) |
Jul 11, 2011 | 19.80 | 19.88 | 19.64 | 19.77 | 4,036,259 | -0.95(-4.60%) |
Jul 08, 2011 | 20.84 | 20.94 | 20.57 | 20.72 | 2,668,980 | -0.71(-3.30%) |
Jul 07, 2011 | 21.23 | 21.44 | 21.23 | 21.43 | 2,547,443 | +0.27(+1.29%) |
Jul 06, 2011 | 21.31 | 21.34 | 21.09 | 21.15 | 2,752,451 | -0.40(-1.84%) |
Jul 05, 2011 | 21.74 | 21.78 | 21.48 | 21.55 | 1,927,926 | -0.37(-1.70%) |
Jul 01, 2011 | 21.49 | 21.95 | 21.43 | 21.92 | 2,261,992 | +0.26(+1.20%) |
Jun 30, 2011 | 21.18 | 21.67 | 21.12 | 21.66 | 3,140,127 | +0.49(+2.30%) |
Jun 29, 2011 | 20.94 | 21.21 | 20.87 | 21.18 | 2,412,142 | +0.46(+2.24%) |
Jun 28, 2011 | 20.58 | 20.86 | 20.52 | 20.71 | 1,546,835 | +0.29(+1.43%) |
Jun 27, 2011 | 20.24 | 20.52 | 20.21 | 20.42 | 1,290,713 | +0.36(+1.77%) |
Jun 24, 2011 | 20.31 | 20.36 | 20.01 | 20.06 | 1,769,413 | -0.41(-1.98%) |
Jun 23, 2011 | 20.06 | 20.48 | 19.91 | 20.47 | 2,111,790 | -0.22(-1.06%) |
Jun 22, 2011 | 20.92 | 21.10 | 20.68 | 20.69 | 1,568,847 | -0.39(-1.84%) |
Jun 21, 2011 | 20.76 | 21.13 | 20.73 | 21.07 | 1,378,455 | +0.58(+2.85%) |
Jun 20, 2011 | 20.49 | 20.59 | 20.48 | 20.49 | 1,265,073 | -0.18(-0.88%) |
Jun 17, 2011 | 20.85 | 20.86 | 20.60 | 20.67 | 2,059,651 | +0.38(+1.86%) |
Jun 16, 2011 | 20.25 | 20.42 | 20.05 | 20.30 | 2,651,670 | -0.00(-0.02%) |
Jun 15, 2011 | 20.61 | 20.70 | 20.25 | 20.30 | 2,138,890 | -0.91(-4.30%) |
Jun 14, 2011 | 21.17 | 21.35 | 21.15 | 21.21 | 1,500,342 | +0.39(+1.86%) |
Jun 13, 2011 | 20.92 | 20.99 | 20.67 | 20.82 | 1,906,801 | +0.01(+0.04%) |
Jun 10, 2011 | 21.26 | 21.28 | 20.78 | 20.82 | 1,973,559 | -0.71(-3.28%) |
Jun 09, 2011 | 21.36 | 21.59 | 21.31 | 21.52 | 1,165,701 | +0.28(+1.33%) |
Jun 08, 2011 | 21.43 | 21.52 | 21.19 | 21.24 | 1,946,961 | -0.10(-0.45%) |
Jun 07, 2011 | 21.43 | 21.61 | 21.33 | 21.33 | 1,751,492 | +0.23(+1.10%) |
Jun 06, 2011 | 21.45 | 21.46 | 21.10 | 21.10 | 1,392,128 | -0.34(-1.59%) |
Jun 03, 2011 | 21.17 | 21.59 | 21.16 | 21.44 | 1,753,108 | +0.52(+2.48%) |
May 24, 2011 | 21.08 | 21.16 | 20.89 | 20.92 | 2,426,599 | +0.15(+0.72%) |
May 23, 2011 | 20.78 | 20.98 | 20.62 | 20.77 | 5,711,248 | -0.50(-2.34%) |
May 20, 2011 | 21.58 | 21.59 | 21.25 | 21.27 | 3,310,272 | -0.45(-2.08%) |
May 19, 2011 | 21.59 | 21.75 | 21.47 | 21.72 | 2,141,195 | +0.19(+0.86%) |
May 18, 2011 | 21.33 | 21.59 | 21.27 | 21.54 | 1,880,908 | +0.21(+0.97%) |
May 17, 2011 | 21.19 | 21.36 | 21.05 | 21.33 | 2,108,351 | +0.05(+0.23%) |
May 16, 2011 | 21.29 | 21.56 | 21.25 | 21.28 | 1,678,000 | -0.10(-0.48%) |
May 13, 2011 | 21.70 | 21.73 | 21.26 | 21.38 | 2,631,292 | -0.49(-2.24%) |
May 12, 2011 | 21.68 | 21.97 | 21.54 | 21.87 | 2,335,932 | -0.11(-0.50%) |
May 11, 2011 | 22.26 | 22.27 | 21.83 | 21.98 | 2,972,102 | -0.34(-1.51%) |
May 10, 2011 | 22.03 | 22.36 | 21.99 | 22.32 | 2,081,405 | +0.31(+1.41%) |
May 09, 2011 | 21.80 | 22.04 | 21.63 | 22.01 | 2,702,756 | +0.06(+0.28%) |
May 06, 2011 | 22.39 | 22.53 | 21.75 | 21.95 | 3,793,694 | -0.31(-1.41%) |
May 05, 2011 | 22.54 | 22.58 | 22.07 | 22.26 | 3,051,279 | -0.74(-3.23%) |
May 04, 2011 | 23.31 | 23.31 | 22.89 | 23.00 | 3,454,427 | -0.27(-1.18%) |
May 03, 2011 | 23.39 | 23.52 | 23.18 | 23.28 | 1,672,046 | -0.23(-0.96%) |