Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.07 | 22.24 | 21.94 | 22.06 | 413,567 | -0.19(-0.84%) |
Jul 28, 2011 | 22.32 | 22.62 | 22.23 | 22.25 | 493,421 | -0.02(-0.10%) |
Jul 27, 2011 | 22.87 | 22.90 | 22.21 | 22.27 | 607,070 | -0.67(-2.92%) |
Jul 26, 2011 | 23.51 | 23.51 | 22.91 | 22.94 | 328,793 | -0.53(-2.25%) |
Jul 25, 2011 | 23.53 | 23.75 | 23.42 | 23.47 | 260,326 | -0.26(-1.10%) |
Jul 22, 2011 | 23.91 | 23.91 | 23.50 | 23.73 | 267,218 | -0.16(-0.66%) |
Jul 21, 2011 | 23.82 | 23.92 | 23.73 | 23.89 | 325,654 | +0.20(+0.85%) |
Jul 20, 2011 | 24.33 | 24.33 | 23.67 | 23.69 | 312,321 | -0.55(-2.28%) |
Jul 19, 2011 | 23.93 | 24.36 | 23.93 | 24.24 | 191,702 | +0.38(+1.59%) |
Jul 18, 2011 | 24.38 | 24.42 | 23.73 | 23.86 | 142,494 | -0.56(-2.29%) |
Jul 15, 2011 | 24.39 | 24.62 | 24.27 | 24.42 | 259,136 | +0.17(+0.71%) |
Jul 14, 2011 | 24.77 | 24.86 | 24.15 | 24.25 | 215,532 | -0.48(-1.96%) |
Jul 13, 2011 | 24.51 | 25.03 | 24.51 | 24.73 | 357,048 | +0.37(+1.53%) |
Jul 12, 2011 | 24.06 | 24.59 | 24.00 | 24.36 | 453,029 | +0.22(+0.90%) |
Jul 11, 2011 | 24.48 | 24.63 | 24.05 | 24.14 | 288,400 | -0.62(-2.50%) |
Jul 08, 2011 | 24.45 | 24.79 | 24.31 | 24.76 | 297,841 | -0.01(-0.03%) |
Jul 07, 2011 | 24.96 | 24.98 | 24.72 | 24.77 | 396,948 | +0.08(+0.33%) |
Jul 06, 2011 | 24.44 | 24.72 | 24.35 | 24.68 | 285,696 | +0.24(+0.98%) |
Jul 05, 2011 | 24.40 | 24.56 | 24.16 | 24.45 | 271,082 | +0.04(+0.15%) |
Jul 01, 2011 | 23.78 | 24.47 | 23.76 | 24.41 | 374,286 | +0.64(+2.71%) |
Jun 30, 2011 | 23.40 | 23.85 | 23.39 | 23.76 | 436,492 | +0.44(+1.91%) |
Jun 29, 2011 | 23.43 | 23.48 | 23.19 | 23.32 | 460,196 | -0.04(-0.16%) |
Jun 28, 2011 | 23.77 | 23.79 | 23.16 | 23.36 | 550,496 | -0.37(-1.56%) |
Jun 27, 2011 | 23.39 | 23.84 | 23.36 | 23.73 | 321,281 | +0.36(+1.55%) |
Jun 24, 2011 | 23.45 | 23.49 | 23.16 | 23.36 | 720,247 | -0.01(-0.03%) |
Jun 23, 2011 | 23.26 | 23.50 | 22.87 | 23.37 | 264,469 | -0.21(-0.91%) |
Jun 22, 2011 | 23.42 | 23.89 | 23.41 | 23.59 | 296,650 | -0.01(-0.03%) |
Jun 21, 2011 | 23.13 | 23.65 | 23.11 | 23.59 | 428,840 | +0.64(+2.78%) |
Jun 20, 2011 | 22.99 | 23.00 | 22.79 | 22.96 | 756,289 | -0.76(-3.19%) |
Jun 17, 2011 | 23.89 | 24.18 | 23.59 | 23.71 | 442,764 | -0.03(-0.12%) |
Jun 16, 2011 | 23.62 | 24.11 | 23.42 | 23.74 | 312,496 | +0.16(+0.66%) |
Jun 15, 2011 | 23.89 | 24.05 | 23.55 | 23.59 | 272,047 | -0.53(-2.21%) |
Jun 14, 2011 | 23.82 | 24.30 | 23.73 | 24.12 | 259,116 | +0.53(+2.23%) |
Jun 13, 2011 | 23.76 | 23.76 | 23.33 | 23.59 | 500,354 | -0.05(-0.22%) |
Jun 10, 2011 | 24.01 | 24.14 | 23.59 | 23.65 | 685,525 | -0.53(-2.18%) |
Jun 09, 2011 | 24.37 | 24.42 | 24.01 | 24.17 | 519,949 | -0.09(-0.37%) |
Jun 08, 2011 | 24.65 | 24.69 | 24.19 | 24.26 | 496,330 | -0.50(-2.01%) |
Jun 07, 2011 | 24.94 | 25.09 | 24.74 | 24.76 | 223,662 | +0.04(+0.18%) |
Jun 06, 2011 | 25.04 | 25.19 | 24.63 | 24.71 | 376,521 | -0.30(-1.21%) |
Jun 03, 2011 | 24.68 | 25.29 | 24.68 | 25.02 | 380,121 | +0.12(+0.48%) |
May 24, 2011 | 25.41 | 25.56 | 24.88 | 24.90 | 401,491 | -0.43(-1.70%) |
May 23, 2011 | 25.32 | 25.62 | 25.25 | 25.33 | 275,236 | -0.56(-2.18%) |
May 20, 2011 | 26.08 | 26.15 | 25.40 | 25.89 | 501,657 | -0.36(-1.38%) |
May 19, 2011 | 26.07 | 26.36 | 25.74 | 26.26 | 609,742 | +0.31(+1.20%) |
May 18, 2011 | 25.20 | 26.38 | 25.20 | 25.94 | 1,474,188 | -1.89(-6.79%) |
May 17, 2011 | 27.69 | 27.95 | 27.43 | 27.83 | 259,966 | -0.07(-0.27%) |
May 16, 2011 | 27.83 | 28.52 | 27.74 | 27.91 | 204,573 | -0.14(-0.50%) |
May 13, 2011 | 28.58 | 28.71 | 27.91 | 28.05 | 169,512 | -0.48(-1.69%) |
May 12, 2011 | 27.63 | 28.60 | 27.47 | 28.53 | 235,217 | +0.81(+2.91%) |
May 11, 2011 | 28.37 | 28.52 | 27.62 | 27.72 | 263,894 | -0.70(-2.48%) |
May 10, 2011 | 28.33 | 28.66 | 28.21 | 28.43 | 170,556 | +0.28(+1.00%) |
May 09, 2011 | 27.70 | 28.25 | 27.56 | 28.15 | 154,045 | +0.39(+1.39%) |
May 06, 2011 | 27.98 | 28.20 | 27.63 | 27.76 | 171,539 | +0.19(+0.70%) |
May 05, 2011 | 27.33 | 27.97 | 27.32 | 27.57 | 262,483 | +0.07(+0.24%) |
May 04, 2011 | 27.65 | 28.03 | 27.41 | 27.50 | 192,341 | -0.17(-0.62%) |
May 03, 2011 | 28.20 | 28.40 | 27.64 | 27.67 | 267,755 | -0.64(-2.25%) |