Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.12 | 20.93 | 19.73 | 20.44 | 697,626 | +0.89(+4.55%) |
Jul 28, 2011 | 19.31 | 19.86 | 19.31 | 19.55 | 310,857 | +0.24(+1.26%) |
Jul 27, 2011 | 19.86 | 19.93 | 19.28 | 19.31 | 335,442 | -0.74(-3.68%) |
Jul 26, 2011 | 20.61 | 20.61 | 20.03 | 20.04 | 151,964 | -0.60(-2.89%) |
Jul 25, 2011 | 20.51 | 20.80 | 20.25 | 20.64 | 180,415 | -0.09(-0.45%) |
Jul 22, 2011 | 20.79 | 20.79 | 20.68 | 20.73 | 149,473 | -0.06(-0.28%) |
Jul 21, 2011 | 20.67 | 20.99 | 20.67 | 20.79 | 300,160 | +0.18(+0.90%) |
Jul 20, 2011 | 20.79 | 20.90 | 20.43 | 20.61 | 209,845 | -0.18(-0.85%) |
Jul 19, 2011 | 20.04 | 20.85 | 20.04 | 20.78 | 372,665 | +0.88(+4.43%) |
Jul 18, 2011 | 20.32 | 20.32 | 19.72 | 19.90 | 208,358 | -0.50(-2.47%) |
Jul 15, 2011 | 20.23 | 20.41 | 20.08 | 20.41 | 302,918 | +0.28(+1.38%) |
Jul 14, 2011 | 20.73 | 20.77 | 20.09 | 20.13 | 230,002 | -0.51(-2.48%) |
Jul 13, 2011 | 20.62 | 20.93 | 20.35 | 20.64 | 292,935 | +0.15(+0.74%) |
Jul 12, 2011 | 20.65 | 20.77 | 20.41 | 20.49 | 348,429 | -0.30(-1.45%) |
Jul 11, 2011 | 21.09 | 21.33 | 20.72 | 20.79 | 301,183 | -0.66(-3.09%) |
Jul 08, 2011 | 21.08 | 21.49 | 21.00 | 21.45 | 293,246 | +0.02(+0.08%) |
Jul 07, 2011 | 21.29 | 21.67 | 21.22 | 21.44 | 286,769 | +0.29(+1.39%) |
Jul 06, 2011 | 21.14 | 21.32 | 20.95 | 21.14 | 462,714 | -0.06(-0.28%) |
Jul 05, 2011 | 20.96 | 21.31 | 20.87 | 21.20 | 321,076 | +0.24(+1.16%) |
Jul 01, 2011 | 20.82 | 21.12 | 20.78 | 20.96 | 423,065 | +0.13(+0.64%) |
Jun 30, 2011 | 20.35 | 20.91 | 20.34 | 20.82 | 347,851 | +0.56(+2.78%) |
Jun 29, 2011 | 20.30 | 20.39 | 20.02 | 20.26 | 337,054 | +0.08(+0.37%) |
Jun 28, 2011 | 19.84 | 20.20 | 19.79 | 20.19 | 225,876 | +0.46(+2.34%) |
Jun 27, 2011 | 19.68 | 19.80 | 19.43 | 19.73 | 399,450 | +0.04(+0.21%) |
Jun 24, 2011 | 19.87 | 19.97 | 19.51 | 19.68 | 1,393,180 | -0.11(-0.55%) |
Jun 23, 2011 | 19.80 | 19.88 | 19.52 | 19.79 | 405,415 | -0.33(-1.63%) |
Jun 22, 2011 | 19.95 | 20.38 | 19.78 | 20.12 | 412,494 | +0.13(+0.67%) |
Jun 21, 2011 | 19.85 | 20.09 | 19.79 | 19.99 | 270,365 | +0.31(+1.58%) |
Jun 20, 2011 | 19.60 | 19.69 | 19.48 | 19.67 | 344,420 | +0.23(+1.21%) |
Jun 17, 2011 | 19.24 | 19.58 | 19.17 | 19.44 | 637,282 | +0.34(+1.80%) |
Jun 16, 2011 | 18.94 | 19.29 | 18.72 | 19.10 | 500,763 | +0.16(+0.84%) |
Jun 15, 2011 | 19.10 | 19.10 | 18.76 | 18.94 | 683,184 | -0.43(-2.21%) |
Jun 14, 2011 | 19.03 | 19.44 | 19.00 | 19.36 | 468,735 | +0.50(+2.67%) |
Jun 13, 2011 | 18.56 | 18.98 | 18.56 | 18.86 | 573,213 | +0.30(+1.63%) |
Jun 10, 2011 | 18.54 | 18.79 | 18.33 | 18.56 | 548,375 | -0.16(-0.85%) |
Jun 09, 2011 | 18.52 | 18.97 | 18.40 | 18.72 | 367,851 | +0.24(+1.32%) |
Jun 08, 2011 | 18.53 | 18.63 | 18.36 | 18.47 | 346,500 | -0.15(-0.81%) |
Jun 07, 2011 | 18.76 | 18.83 | 18.30 | 18.63 | 312,939 | -0.08(-0.40%) |
Jun 06, 2011 | 18.81 | 18.92 | 18.63 | 18.70 | 428,556 | -0.18(-0.93%) |
Jun 03, 2011 | 19.03 | 19.10 | 18.52 | 18.88 | 534,789 | -0.58(-2.98%) |
May 24, 2011 | 19.67 | 19.67 | 19.28 | 19.46 | 422,860 | -0.03(-0.13%) |
May 23, 2011 | 19.55 | 19.62 | 19.27 | 19.48 | 496,462 | -0.46(-2.31%) |
May 20, 2011 | 20.13 | 20.18 | 19.81 | 19.94 | 484,700 | -0.29(-1.45%) |
May 19, 2011 | 20.40 | 20.47 | 20.00 | 20.23 | 518,692 | -0.07(-0.33%) |
May 18, 2011 | 20.01 | 20.33 | 19.85 | 20.30 | 464,599 | +0.37(+1.85%) |
May 17, 2011 | 20.14 | 20.22 | 19.85 | 19.93 | 463,135 | -0.42(-2.05%) |
May 16, 2011 | 20.29 | 20.65 | 20.08 | 20.35 | 404,345 | +0.00(+0.00%) |
May 13, 2011 | 20.26 | 21.09 | 20.25 | 20.35 | 640,840 | -0.64(-3.07%) |
May 12, 2011 | 20.91 | 21.05 | 20.69 | 21.00 | 532,525 | -0.01(-0.04%) |
May 11, 2011 | 21.47 | 21.58 | 20.91 | 21.00 | 599,988 | -0.59(-2.75%) |
May 10, 2011 | 21.29 | 21.62 | 21.19 | 21.60 | 1,032,425 | +0.35(+1.65%) |
May 09, 2011 | 20.89 | 21.25 | 20.62 | 21.25 | 821,168 | +0.34(+1.64%) |
May 06, 2011 | 20.95 | 21.13 | 20.61 | 20.90 | 1,622,678 | +0.01(+0.04%) |
May 05, 2011 | 20.40 | 20.91 | 20.28 | 20.90 | 1,364,529 | +0.42(+2.04%) |
May 04, 2011 | 20.76 | 20.78 | 20.41 | 20.48 | 888,103 | -0.28(-1.33%) |
May 03, 2011 | 20.53 | 20.90 | 20.41 | 20.75 | 955,833 | +0.23(+1.10%) |