Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.65 | 22.16 | 21.60 | 22.00 | 51,998 | +0.11(+0.50%) |
Jul 28, 2011 | 21.70 | 21.95 | 21.59 | 21.89 | 68,292 | +0.28(+1.30%) |
Jul 27, 2011 | 21.45 | 21.73 | 20.97 | 21.61 | 117,816 | +0.06(+0.28%) |
Jul 26, 2011 | 22.42 | 22.42 | 21.47 | 21.55 | 29,461 | -0.84(-3.75%) |
Jul 25, 2011 | 22.33 | 23.16 | 22.33 | 22.39 | 112,452 | -0.19(-0.84%) |
Jul 22, 2011 | 22.51 | 22.73 | 22.51 | 22.58 | 63,872 | -0.13(-0.57%) |
Jul 21, 2011 | 22.55 | 23.54 | 22.50 | 22.71 | 92,312 | +0.33(+1.47%) |
Jul 20, 2011 | 22.08 | 22.63 | 21.89 | 22.38 | 53,753 | +0.40(+1.82%) |
Jul 19, 2011 | 21.35 | 22.30 | 21.15 | 21.98 | 108,882 | +0.79(+3.73%) |
Jul 18, 2011 | 21.47 | 21.50 | 21.05 | 21.19 | 53,752 | -0.43(-1.99%) |
Jul 15, 2011 | 21.62 | 21.85 | 21.05 | 21.62 | 41,983 | +0.02(+0.09%) |
Jul 14, 2011 | 22.23 | 22.60 | 21.57 | 21.60 | 64,231 | -0.63(-2.83%) |
Jul 13, 2011 | 22.14 | 22.81 | 22.09 | 22.23 | 91,118 | +0.13(+0.59%) |
Jul 12, 2011 | 22.21 | 22.21 | 22.05 | 22.10 | 69,932 | -0.14(-0.63%) |
Jul 11, 2011 | 21.46 | 22.33 | 21.46 | 22.24 | 116,263 | +0.52(+2.39%) |
Jul 08, 2011 | 21.49 | 21.77 | 21.27 | 21.72 | 36,377 | -0.01(-0.05%) |
Jul 07, 2011 | 21.30 | 21.79 | 21.25 | 21.73 | 44,337 | +0.63(+2.99%) |
Jul 06, 2011 | 20.51 | 21.26 | 20.51 | 21.10 | 48,636 | +0.52(+2.53%) |
Jul 05, 2011 | 20.89 | 21.00 | 20.44 | 20.58 | 53,498 | -0.36(-1.72%) |
Jul 01, 2011 | 20.59 | 21.07 | 20.55 | 20.94 | 36,324 | +0.37(+1.80%) |
Jun 30, 2011 | 20.38 | 20.68 | 20.35 | 20.57 | 32,290 | +0.18(+0.88%) |
Jun 29, 2011 | 19.98 | 20.43 | 19.74 | 20.39 | 53,819 | +0.44(+2.21%) |
Jun 28, 2011 | 19.50 | 19.99 | 19.43 | 19.95 | 52,838 | +0.55(+2.84%) |
Jun 27, 2011 | 19.22 | 19.46 | 19.22 | 19.40 | 46,520 | +0.20(+1.04%) |
Jun 24, 2011 | 19.55 | 19.56 | 19.09 | 19.20 | 131,527 | -0.27(-1.39%) |
Jun 23, 2011 | 19.27 | 19.48 | 19.09 | 19.47 | 66,109 | +0.02(+0.10%) |
Jun 22, 2011 | 19.57 | 19.68 | 19.45 | 19.45 | 33,808 | -0.27(-1.37%) |
Jun 21, 2011 | 19.66 | 19.75 | 19.48 | 19.72 | 28,537 | +0.26(+1.34%) |
Jun 20, 2011 | 19.44 | 19.50 | 19.37 | 19.46 | 43,063 | -0.10(-0.51%) |
Jun 17, 2011 | 19.71 | 19.74 | 19.46 | 19.56 | 59,270 | -0.05(-0.25%) |
Jun 16, 2011 | 19.34 | 19.82 | 19.24 | 19.61 | 28,790 | +0.31(+1.61%) |
Jun 15, 2011 | 19.30 | 19.45 | 19.20 | 19.30 | 35,343 | -0.24(-1.23%) |
Jun 14, 2011 | 19.45 | 19.61 | 19.45 | 19.54 | 58,654 | +0.27(+1.40%) |
Jun 13, 2011 | 19.23 | 19.44 | 19.07 | 19.27 | 25,316 | +0.15(+0.78%) |
Jun 10, 2011 | 19.23 | 19.29 | 18.90 | 19.12 | 37,165 | -0.13(-0.68%) |
Jun 09, 2011 | 19.25 | 19.46 | 19.22 | 19.25 | 36,309 | +0.05(+0.26%) |
Jun 08, 2011 | 18.97 | 19.28 | 18.71 | 19.20 | 34,106 | +0.17(+0.89%) |
Jun 07, 2011 | 19.06 | 19.24 | 18.90 | 19.03 | 36,831 | +0.12(+0.63%) |
Jun 06, 2011 | 18.89 | 19.12 | 18.89 | 18.91 | 74,219 | +0.07(+0.37%) |
Jun 03, 2011 | 18.94 | 19.22 | 18.73 | 18.84 | 127,770 | -0.71(-3.63%) |
May 24, 2011 | 19.53 | 19.70 | 19.23 | 19.55 | 92,691 | +0.13(+0.67%) |
May 23, 2011 | 19.48 | 19.64 | 19.39 | 19.42 | 51,637 | -0.43(-2.17%) |
May 20, 2011 | 19.60 | 19.90 | 19.47 | 19.85 | 66,052 | +0.15(+0.76%) |
May 19, 2011 | 19.53 | 19.78 | 19.36 | 19.70 | 74,135 | +0.29(+1.49%) |
May 18, 2011 | 19.02 | 19.42 | 19.02 | 19.41 | 58,004 | +0.39(+2.05%) |
May 17, 2011 | 19.16 | 19.24 | 18.79 | 19.02 | 47,569 | -0.28(-1.45%) |
May 16, 2011 | 19.29 | 19.43 | 19.14 | 19.30 | 59,289 | -0.12(-0.62%) |
May 13, 2011 | 19.45 | 19.54 | 19.37 | 19.42 | 168,821 | +0.03(+0.15%) |
May 12, 2011 | 19.33 | 19.49 | 19.21 | 19.39 | 53,574 | -0.03(-0.15%) |
May 11, 2011 | 19.34 | 19.71 | 19.31 | 19.42 | 58,465 | +0.03(+0.15%) |
May 10, 2011 | 19.17 | 19.40 | 19.00 | 19.39 | 107,205 | +0.32(+1.68%) |
May 09, 2011 | 19.34 | 19.42 | 19.07 | 19.07 | 89,227 | -0.32(-1.65%) |
May 06, 2011 | 19.94 | 20.10 | 19.28 | 19.39 | 60,863 | -0.40(-2.02%) |
May 05, 2011 | 19.78 | 20.27 | 19.60 | 19.79 | 109,270 | -0.12(-0.60%) |
May 04, 2011 | 20.17 | 20.43 | 19.18 | 19.91 | 279,502 | -0.27(-1.34%) |
May 03, 2011 | 22.22 | 22.83 | 20.10 | 20.18 | 192,096 | -2.05(-9.22%) |