Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 15.64 | 15.73 | 15.34 | 15.40 | 279,966 | -0.62(-3.87%) |
Jul 28, 2011 | 16.70 | 16.82 | 15.93 | 16.02 | 314,479 | -0.68(-4.07%) |
Jul 27, 2011 | 17.12 | 17.21 | 16.38 | 16.70 | 211,735 | -0.67(-3.86%) |
Jul 26, 2011 | 18.07 | 18.14 | 17.20 | 17.37 | 552,434 | -0.65(-3.61%) |
Jul 25, 2011 | 18.21 | 18.92 | 17.94 | 18.02 | 596,863 | -0.62(-3.33%) |
Jul 22, 2011 | 18.42 | 18.73 | 18.38 | 18.64 | 109,831 | +0.58(+3.21%) |
Jul 21, 2011 | 18.19 | 18.64 | 17.90 | 18.06 | 309,940 | -0.03(-0.17%) |
Jul 20, 2011 | 18.51 | 18.57 | 17.64 | 18.09 | 227,777 | -0.41(-2.22%) |
Jul 19, 2011 | 18.70 | 18.87 | 18.42 | 18.50 | 650,427 | +0.01(+0.05%) |
Jul 18, 2011 | 18.50 | 18.84 | 18.33 | 18.49 | 267,170 | -0.19(-1.02%) |
Jul 15, 2011 | 18.80 | 19.77 | 18.40 | 18.68 | 312,343 | +0.10(+0.54%) |
Jul 14, 2011 | 19.80 | 19.86 | 18.52 | 18.58 | 341,148 | -1.22(-6.16%) |
Jul 13, 2011 | 20.59 | 20.59 | 19.71 | 19.80 | 477,639 | -0.52(-2.56%) |
Jul 12, 2011 | 21.23 | 21.32 | 20.31 | 20.32 | 261,209 | -1.04(-4.87%) |
Jul 11, 2011 | 21.89 | 22.70 | 20.30 | 21.36 | 701,063 | -2.48(-10.40%) |
Jul 08, 2011 | 23.52 | 23.96 | 23.52 | 23.84 | 108,863 | -0.05(-0.21%) |
Jul 07, 2011 | 24.08 | 24.13 | 23.66 | 23.89 | 136,510 | +0.04(+0.17%) |
Jul 06, 2011 | 23.76 | 24.00 | 23.32 | 23.85 | 99,836 | -0.02(-0.08%) |
Jul 05, 2011 | 24.18 | 24.27 | 23.50 | 23.87 | 140,927 | -0.34(-1.40%) |
Jul 01, 2011 | 24.36 | 24.36 | 23.82 | 24.21 | 156,909 | -0.07(-0.29%) |
Jun 30, 2011 | 24.91 | 25.38 | 24.16 | 24.28 | 174,030 | -0.63(-2.53%) |
Jun 29, 2011 | 24.52 | 24.98 | 24.15 | 24.91 | 75,287 | +0.43(+1.76%) |
Jun 28, 2011 | 23.64 | 24.50 | 23.64 | 24.48 | 124,309 | +0.83(+3.51%) |
Jun 27, 2011 | 21.83 | 23.83 | 21.83 | 23.65 | 245,317 | +1.82(+8.34%) |
Jun 24, 2011 | 21.01 | 22.26 | 20.84 | 21.83 | 1,382,960 | +0.94(+4.50%) |
Jun 23, 2011 | 20.58 | 21.15 | 20.21 | 20.89 | 120,821 | +0.03(+0.14%) |
Jun 22, 2011 | 20.28 | 21.39 | 20.13 | 20.86 | 126,440 | +0.52(+2.56%) |
Jun 21, 2011 | 19.72 | 20.94 | 19.72 | 20.34 | 124,132 | +0.78(+3.99%) |
Jun 20, 2011 | 19.76 | 19.98 | 19.46 | 19.56 | 93,289 | +0.67(+3.55%) |
Jun 17, 2011 | 19.43 | 19.49 | 18.69 | 18.89 | 305,284 | -0.28(-1.46%) |
Jun 16, 2011 | 20.06 | 20.09 | 18.37 | 19.17 | 534,953 | -1.17(-5.75%) |
Jun 15, 2011 | 20.87 | 21.08 | 20.24 | 20.34 | 120,107 | -0.72(-3.42%) |
Jun 14, 2011 | 20.04 | 21.30 | 19.98 | 21.06 | 78,628 | +1.21(+6.10%) |
Jun 13, 2011 | 20.05 | 20.10 | 19.65 | 19.85 | 165,128 | -0.15(-0.75%) |
Jun 10, 2011 | 19.62 | 20.15 | 19.62 | 20.00 | 149,631 | +0.09(+0.45%) |
Jun 09, 2011 | 19.60 | 20.78 | 19.20 | 19.91 | 333,800 | +0.05(+0.25%) |
Jun 08, 2011 | 20.56 | 20.68 | 19.43 | 19.86 | 306,310 | -0.92(-4.43%) |
Jun 07, 2011 | 20.89 | 21.00 | 20.66 | 20.78 | 72,894 | -0.04(-0.19%) |
Jun 06, 2011 | 22.09 | 22.19 | 20.61 | 20.82 | 138,793 | -1.20(-5.45%) |
Jun 03, 2011 | 22.30 | 22.48 | 21.98 | 22.02 | 83,701 | -0.97(-4.22%) |
May 24, 2011 | 23.94 | 24.07 | 22.95 | 22.99 | 161,115 | -1.01(-4.21%) |
May 23, 2011 | 23.84 | 24.20 | 23.80 | 24.00 | 88,932 | -0.01(-0.04%) |
May 20, 2011 | 23.90 | 24.37 | 23.50 | 24.01 | 61,478 | -0.10(-0.41%) |
May 19, 2011 | 23.64 | 24.28 | 23.49 | 24.11 | 71,080 | +0.61(+2.60%) |
May 18, 2011 | 23.15 | 23.68 | 23.00 | 23.50 | 76,629 | +0.28(+1.21%) |
May 17, 2011 | 23.26 | 23.57 | 23.00 | 23.22 | 171,052 | -0.54(-2.27%) |
May 16, 2011 | 24.48 | 24.83 | 23.67 | 23.76 | 113,780 | -0.83(-3.38%) |
May 13, 2011 | 25.23 | 25.49 | 24.50 | 24.59 | 173,731 | -0.77(-3.04%) |
May 12, 2011 | 24.12 | 25.77 | 23.81 | 25.36 | 99,407 | +0.98(+4.02%) |
May 11, 2011 | 25.60 | 25.71 | 24.37 | 24.38 | 158,709 | -1.40(-5.43%) |
May 10, 2011 | 25.23 | 25.90 | 24.93 | 25.78 | 102,092 | +0.50(+1.98%) |
May 09, 2011 | 23.92 | 25.55 | 23.85 | 25.28 | 229,156 | +1.43(+6.00%) |
May 06, 2011 | 23.95 | 24.51 | 23.74 | 23.85 | 134,775 | +0.23(+0.97%) |
May 05, 2011 | 22.70 | 24.13 | 22.70 | 23.62 | 311,663 | +0.48(+2.07%) |
May 04, 2011 | 22.76 | 23.42 | 22.35 | 23.14 | 192,349 | +0.29(+1.27%) |
May 03, 2011 | 22.60 | 23.54 | 22.04 | 22.85 | 437,188 | -0.04(-0.17%) |