Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.01 | 20.43 | 19.79 | 20.21 | 280,189 | +0.04(+0.22%) |
Jul 28, 2011 | 20.65 | 20.74 | 20.11 | 20.17 | 274,530 | -0.51(-2.46%) |
Jul 27, 2011 | 20.74 | 20.74 | 20.18 | 20.68 | 419,058 | -0.11(-0.53%) |
Jul 26, 2011 | 21.21 | 21.23 | 20.59 | 20.79 | 303,451 | -0.46(-2.15%) |
Jul 25, 2011 | 20.58 | 21.87 | 20.47 | 21.25 | 1,152,466 | +0.72(+3.49%) |
Jul 22, 2011 | 20.32 | 20.54 | 20.30 | 20.53 | 240,241 | -0.15(-0.75%) |
Jul 21, 2011 | 20.70 | 20.78 | 20.48 | 20.69 | 173,771 | +0.13(+0.61%) |
Jul 20, 2011 | 20.22 | 20.60 | 20.09 | 20.56 | 217,333 | +0.38(+1.86%) |
Jul 19, 2011 | 20.55 | 20.80 | 20.03 | 20.19 | 452,707 | -0.32(-1.55%) |
Jul 18, 2011 | 20.93 | 20.96 | 20.45 | 20.50 | 357,324 | -0.49(-2.36%) |
Jul 15, 2011 | 21.09 | 21.11 | 20.83 | 21.00 | 418,159 | +0.01(+0.04%) |
Jul 14, 2011 | 20.95 | 21.17 | 20.90 | 20.99 | 463,021 | +0.10(+0.49%) |
Jul 13, 2011 | 20.49 | 21.11 | 20.45 | 20.89 | 520,536 | +0.52(+2.57%) |
Jul 12, 2011 | 20.33 | 20.53 | 20.27 | 20.36 | 202,051 | -0.02(-0.11%) |
Jul 11, 2011 | 20.66 | 20.72 | 20.29 | 20.38 | 237,818 | -0.49(-2.33%) |
Jul 08, 2011 | 20.68 | 20.89 | 20.57 | 20.87 | 224,340 | -0.03(-0.14%) |
Jul 07, 2011 | 20.35 | 21.11 | 20.27 | 20.90 | 561,292 | +0.66(+3.28%) |
Jul 06, 2011 | 20.09 | 20.27 | 19.90 | 20.24 | 239,722 | +0.09(+0.44%) |
Jul 05, 2011 | 20.32 | 20.36 | 19.99 | 20.15 | 256,070 | -0.14(-0.69%) |
Jul 01, 2011 | 20.24 | 20.45 | 20.19 | 20.29 | 361,545 | +0.00(+0.00%) |
Jun 30, 2011 | 19.76 | 20.32 | 19.76 | 20.29 | 353,224 | +0.61(+3.07%) |
Jun 29, 2011 | 19.43 | 19.79 | 19.28 | 19.68 | 312,101 | +0.45(+2.34%) |
Jun 28, 2011 | 19.23 | 19.37 | 19.17 | 19.23 | 192,343 | +0.07(+0.35%) |
Jun 27, 2011 | 18.81 | 19.27 | 18.75 | 19.17 | 332,773 | +0.26(+1.37%) |
Jun 24, 2011 | 19.16 | 19.28 | 18.82 | 18.91 | 227,638 | -0.25(-1.31%) |
Jun 23, 2011 | 19.06 | 19.18 | 18.73 | 19.16 | 305,087 | -0.08(-0.42%) |
Jun 22, 2011 | 19.31 | 19.48 | 19.20 | 19.24 | 381,074 | -0.20(-1.03%) |
Jun 21, 2011 | 19.03 | 19.50 | 19.02 | 19.44 | 518,544 | +0.53(+2.81%) |
Jun 20, 2011 | 18.73 | 19.01 | 18.72 | 18.91 | 428,583 | +0.35(+1.91%) |
Jun 17, 2011 | 18.95 | 19.03 | 18.50 | 18.55 | 735,730 | -0.29(-1.53%) |
Jun 16, 2011 | 18.56 | 18.89 | 18.56 | 18.84 | 662,674 | +0.19(+1.03%) |
Jun 15, 2011 | 18.76 | 18.79 | 18.40 | 18.65 | 556,070 | -0.21(-1.13%) |
Jun 14, 2011 | 18.81 | 18.98 | 18.59 | 18.86 | 425,058 | +0.18(+0.99%) |
Jun 13, 2011 | 18.89 | 18.98 | 18.57 | 18.68 | 626,597 | -0.29(-1.52%) |
Jun 10, 2011 | 19.15 | 19.17 | 18.92 | 18.97 | 366,199 | -0.22(-1.15%) |
Jun 09, 2011 | 19.08 | 19.25 | 18.90 | 19.19 | 341,101 | +0.16(+0.85%) |
Jun 08, 2011 | 19.16 | 19.28 | 18.95 | 19.03 | 833,497 | -0.30(-1.53%) |
Jun 07, 2011 | 19.51 | 19.61 | 19.28 | 19.32 | 488,615 | -0.12(-0.61%) |
Jun 06, 2011 | 19.54 | 19.71 | 19.20 | 19.44 | 653,871 | -0.10(-0.49%) |
Jun 03, 2011 | 19.61 | 19.79 | 19.45 | 19.54 | 776,815 | -0.22(-1.12%) |
May 24, 2011 | 19.93 | 20.01 | 19.62 | 19.76 | 346,474 | -0.18(-0.93%) |
May 23, 2011 | 19.95 | 19.98 | 19.64 | 19.94 | 283,751 | -0.21(-1.03%) |
May 20, 2011 | 20.30 | 20.41 | 19.96 | 20.15 | 338,122 | -0.20(-0.98%) |
May 19, 2011 | 20.22 | 20.47 | 20.02 | 20.35 | 520,050 | +0.24(+1.17%) |
May 18, 2011 | 19.87 | 20.26 | 19.65 | 20.11 | 600,170 | +0.29(+1.47%) |
May 17, 2011 | 19.92 | 19.95 | 19.69 | 19.82 | 315,136 | -0.21(-1.03%) |
May 16, 2011 | 20.42 | 20.42 | 19.84 | 20.03 | 378,366 | -0.44(-2.16%) |
May 13, 2011 | 20.83 | 20.94 | 20.35 | 20.47 | 247,935 | -0.37(-1.80%) |
May 12, 2011 | 20.83 | 21.11 | 20.50 | 20.84 | 483,905 | -0.10(-0.49%) |
May 11, 2011 | 21.19 | 21.22 | 20.60 | 20.94 | 602,506 | -0.22(-1.04%) |
May 10, 2011 | 20.89 | 21.25 | 20.75 | 21.17 | 473,504 | +0.27(+1.30%) |
May 09, 2011 | 20.97 | 20.98 | 20.59 | 20.89 | 665,550 | -0.10(-0.49%) |
May 06, 2011 | 21.29 | 21.45 | 20.96 | 21.00 | 411,486 | -0.18(-0.83%) |
May 05, 2011 | 20.76 | 21.22 | 20.72 | 21.17 | 441,329 | +0.24(+1.12%) |
May 04, 2011 | 21.39 | 21.83 | 20.86 | 20.94 | 945,729 | -0.96(-4.37%) |
May 03, 2011 | 21.62 | 22.19 | 21.39 | 21.89 | 1,173,636 | -0.26(-1.16%) |