Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.46 | 19.87 | 19.20 | 19.59 | 62,024 | -0.11(-0.54%) |
Jul 28, 2011 | 19.54 | 19.85 | 19.53 | 19.70 | 134,298 | +0.14(+0.73%) |
Jul 27, 2011 | 19.79 | 19.87 | 19.54 | 19.56 | 48,394 | -0.32(-1.63%) |
Jul 26, 2011 | 19.89 | 19.97 | 19.80 | 19.88 | 44,896 | -0.05(-0.25%) |
Jul 25, 2011 | 19.83 | 19.98 | 19.80 | 19.93 | 34,837 | -0.14(-0.68%) |
Jul 22, 2011 | 19.98 | 20.08 | 19.95 | 20.07 | 40,124 | -0.14(-0.68%) |
Jul 21, 2011 | 20.00 | 20.26 | 19.92 | 20.21 | 46,360 | +0.20(+1.01%) |
Jul 20, 2011 | 20.09 | 20.27 | 19.88 | 20.00 | 100,412 | -0.00(-0.02%) |
Jul 19, 2011 | 19.96 | 20.05 | 19.84 | 20.01 | 40,969 | +0.15(+0.77%) |
Jul 18, 2011 | 19.98 | 20.04 | 19.82 | 19.86 | 50,861 | -0.25(-1.24%) |
Jul 15, 2011 | 20.07 | 20.30 | 19.82 | 20.11 | 93,117 | +0.03(+0.15%) |
Jul 14, 2011 | 20.08 | 20.22 | 20.05 | 20.08 | 33,181 | -0.05(-0.25%) |
Jul 13, 2011 | 20.12 | 20.34 | 19.99 | 20.13 | 34,234 | +0.09(+0.46%) |
Jul 12, 2011 | 20.02 | 20.17 | 20.02 | 20.04 | 30,340 | -0.07(-0.35%) |
Jul 11, 2011 | 19.96 | 20.24 | 19.96 | 20.11 | 36,894 | -0.10(-0.50%) |
Jul 08, 2011 | 20.23 | 20.30 | 20.16 | 20.21 | 33,548 | -0.15(-0.75%) |
Jul 07, 2011 | 20.57 | 20.57 | 20.31 | 20.36 | 47,314 | -0.07(-0.32%) |
Jul 06, 2011 | 20.33 | 20.55 | 20.33 | 20.43 | 50,522 | +0.06(+0.27%) |
Jul 05, 2011 | 20.56 | 20.58 | 20.29 | 20.37 | 98,024 | -0.21(-1.01%) |
Jul 01, 2011 | 20.32 | 20.70 | 20.32 | 20.58 | 37,067 | +0.26(+1.30%) |
Jun 30, 2011 | 20.28 | 20.38 | 20.27 | 20.31 | 34,539 | +0.05(+0.25%) |
Jun 29, 2011 | 20.29 | 20.31 | 20.18 | 20.26 | 45,493 | +0.01(+0.03%) |
Jun 28, 2011 | 20.22 | 20.30 | 20.17 | 20.26 | 46,518 | +0.03(+0.15%) |
Jun 27, 2011 | 20.20 | 20.25 | 20.07 | 20.23 | 103,571 | +0.07(+0.33%) |
Jun 24, 2011 | 19.82 | 20.21 | 19.80 | 20.16 | 150,056 | +0.36(+1.82%) |
Jun 23, 2011 | 19.28 | 19.83 | 19.28 | 19.80 | 37,097 | +0.25(+1.27%) |
Jun 22, 2011 | 19.49 | 19.74 | 19.49 | 19.55 | 42,281 | -0.05(-0.26%) |
Jun 21, 2011 | 19.43 | 19.67 | 19.34 | 19.60 | 29,652 | +0.26(+1.36%) |
Jun 20, 2011 | 19.28 | 19.38 | 19.23 | 19.34 | 51,086 | +0.15(+0.79%) |
Jun 17, 2011 | 19.41 | 19.61 | 19.17 | 19.19 | 118,439 | -0.12(-0.61%) |
Jun 16, 2011 | 19.30 | 19.54 | 19.11 | 19.30 | 48,138 | +0.02(+0.11%) |
Jun 15, 2011 | 19.36 | 19.36 | 19.20 | 19.28 | 67,136 | -0.10(-0.52%) |
Jun 14, 2011 | 19.48 | 19.48 | 19.28 | 19.39 | 40,715 | +0.10(+0.53%) |
Jun 13, 2011 | 19.16 | 19.37 | 19.12 | 19.28 | 54,968 | +0.16(+0.84%) |
Jun 10, 2011 | 19.42 | 19.53 | 19.11 | 19.12 | 81,851 | -0.43(-2.21%) |
Jun 09, 2011 | 19.69 | 19.69 | 19.41 | 19.56 | 91,735 | -0.04(-0.18%) |
Jun 08, 2011 | 19.61 | 19.94 | 19.54 | 19.59 | 44,985 | -0.06(-0.28%) |
Jun 07, 2011 | 19.58 | 20.00 | 19.34 | 19.65 | 49,286 | +0.31(+1.61%) |
Jun 06, 2011 | 19.33 | 19.68 | 19.16 | 19.34 | 56,720 | -0.02(-0.10%) |
Jun 03, 2011 | 19.64 | 19.90 | 19.30 | 19.36 | 69,423 | -0.33(-1.66%) |
May 24, 2011 | 20.03 | 20.14 | 19.64 | 19.68 | 66,637 | -0.26(-1.29%) |
May 23, 2011 | 20.22 | 20.30 | 19.91 | 19.94 | 49,380 | -0.48(-2.34%) |
May 20, 2011 | 20.51 | 20.52 | 20.31 | 20.42 | 71,741 | -0.22(-1.07%) |
May 19, 2011 | 20.79 | 20.80 | 20.45 | 20.64 | 58,116 | -0.01(-0.05%) |
May 18, 2011 | 20.62 | 20.65 | 20.34 | 20.65 | 37,737 | +0.11(+0.51%) |
May 17, 2011 | 20.32 | 20.80 | 20.32 | 20.54 | 58,844 | +0.18(+0.89%) |
May 16, 2011 | 20.64 | 20.89 | 20.35 | 20.36 | 62,638 | -0.47(-2.27%) |
May 13, 2011 | 21.22 | 21.22 | 20.42 | 20.83 | 54,230 | -0.38(-1.80%) |
May 12, 2011 | 20.38 | 21.22 | 20.33 | 21.22 | 168,647 | +0.78(+3.84%) |
May 11, 2011 | 21.10 | 21.10 | 20.35 | 20.43 | 105,645 | -0.77(-3.63%) |
May 10, 2011 | 20.95 | 21.21 | 20.77 | 21.20 | 68,868 | +0.24(+1.15%) |
May 09, 2011 | 20.58 | 21.02 | 20.58 | 20.96 | 92,707 | +0.42(+2.06%) |
May 06, 2011 | 20.32 | 20.65 | 20.29 | 20.54 | 75,140 | +0.32(+1.57%) |
May 05, 2011 | 20.27 | 20.65 | 20.16 | 20.22 | 84,079 | -0.22(-1.08%) |
May 04, 2011 | 20.96 | 20.98 | 20.28 | 20.44 | 187,137 | -0.60(-2.87%) |
May 03, 2011 | 21.22 | 21.47 | 21.04 | 21.05 | 67,740 | -0.13(-0.62%) |