Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.90 | 19.45 | 18.85 | 19.22 | 232,806 | +0.03(+0.17%) |
Jul 28, 2011 | 19.22 | 19.35 | 19.00 | 19.18 | 326,836 | -0.04(-0.21%) |
Jul 27, 2011 | 19.78 | 19.82 | 19.19 | 19.22 | 267,354 | -0.68(-3.43%) |
Jul 26, 2011 | 20.08 | 20.09 | 19.78 | 19.91 | 130,026 | -0.22(-1.10%) |
Jul 25, 2011 | 20.13 | 20.42 | 19.97 | 20.13 | 142,906 | -0.25(-1.25%) |
Jul 22, 2011 | 20.27 | 20.41 | 20.27 | 20.38 | 130,195 | +0.04(+0.20%) |
Jul 21, 2011 | 20.30 | 20.62 | 20.20 | 20.34 | 304,112 | +0.16(+0.77%) |
Jul 20, 2011 | 20.14 | 20.30 | 19.92 | 20.19 | 167,295 | +0.10(+0.49%) |
Jul 19, 2011 | 19.91 | 20.24 | 19.82 | 20.09 | 234,352 | +0.35(+1.75%) |
Jul 18, 2011 | 20.38 | 20.55 | 19.72 | 19.74 | 235,390 | -0.72(-3.53%) |
Jul 15, 2011 | 20.38 | 20.53 | 20.15 | 20.47 | 255,695 | +0.15(+0.73%) |
Jul 14, 2011 | 20.67 | 20.76 | 20.23 | 20.32 | 326,252 | -0.25(-1.24%) |
Jul 13, 2011 | 20.65 | 21.07 | 20.51 | 20.57 | 293,449 | +0.09(+0.44%) |
Jul 12, 2011 | 20.27 | 20.67 | 20.27 | 20.48 | 275,774 | +0.11(+0.56%) |
Jul 11, 2011 | 20.61 | 20.68 | 20.21 | 20.37 | 375,467 | -0.57(-2.71%) |
Jul 08, 2011 | 20.96 | 21.07 | 20.65 | 20.93 | 214,597 | -0.33(-1.55%) |
Jul 07, 2011 | 21.04 | 21.44 | 20.98 | 21.26 | 281,686 | +0.41(+1.97%) |
Jul 06, 2011 | 20.58 | 20.95 | 20.43 | 20.85 | 254,088 | +0.23(+1.12%) |
Jul 05, 2011 | 20.58 | 20.70 | 20.28 | 20.62 | 233,017 | +0.03(+0.16%) |
Jul 01, 2011 | 20.19 | 20.69 | 20.15 | 20.59 | 243,337 | +0.43(+2.12%) |
Jun 30, 2011 | 20.27 | 20.54 | 20.11 | 20.16 | 354,299 | -0.04(-0.20%) |
Jun 29, 2011 | 20.12 | 20.38 | 19.92 | 20.20 | 242,504 | +0.13(+0.66%) |
Jun 28, 2011 | 20.30 | 20.49 | 19.88 | 20.07 | 464,088 | -0.10(-0.49%) |
Jun 27, 2011 | 19.96 | 20.28 | 19.71 | 20.17 | 296,968 | +0.20(+0.98%) |
Jun 24, 2011 | 20.15 | 20.33 | 19.85 | 19.97 | 719,700 | -0.09(-0.45%) |
Jun 23, 2011 | 19.45 | 20.17 | 19.28 | 20.06 | 515,337 | +0.25(+1.28%) |
Jun 22, 2011 | 20.46 | 20.51 | 19.34 | 19.81 | 995,359 | -0.80(-3.89%) |
Jun 21, 2011 | 20.50 | 20.73 | 20.47 | 20.61 | 368,908 | +0.26(+1.29%) |
Jun 20, 2011 | 20.47 | 20.51 | 20.31 | 20.35 | 367,145 | -0.31(-1.50%) |
Jun 17, 2011 | 20.33 | 21.03 | 20.24 | 20.66 | 649,001 | +0.61(+3.02%) |
Jun 16, 2011 | 20.09 | 20.44 | 19.93 | 20.06 | 328,063 | -0.01(-0.04%) |
Jun 15, 2011 | 20.72 | 20.77 | 19.85 | 20.06 | 558,039 | -0.96(-4.55%) |
Jun 14, 2011 | 20.58 | 21.13 | 20.58 | 21.02 | 218,966 | +0.66(+3.25%) |
Jun 13, 2011 | 20.14 | 20.46 | 20.12 | 20.36 | 294,972 | +0.26(+1.30%) |
Jun 10, 2011 | 20.15 | 20.32 | 19.86 | 20.10 | 301,947 | -0.20(-0.97%) |
Jun 09, 2011 | 20.25 | 20.60 | 20.15 | 20.29 | 211,451 | +0.10(+0.49%) |
Jun 08, 2011 | 20.48 | 20.64 | 20.14 | 20.19 | 320,011 | -0.41(-1.98%) |
Jun 07, 2011 | 20.44 | 20.74 | 20.30 | 20.60 | 278,923 | +0.29(+1.45%) |
Jun 06, 2011 | 20.71 | 20.84 | 20.24 | 20.31 | 336,245 | -0.39(-1.90%) |
Jun 03, 2011 | 21.03 | 21.11 | 20.65 | 20.70 | 227,407 | -0.72(-3.36%) |
May 24, 2011 | 21.65 | 21.67 | 21.39 | 21.42 | 310,812 | -0.09(-0.42%) |
May 23, 2011 | 21.89 | 22.08 | 21.47 | 21.51 | 308,387 | -0.76(-3.41%) |
May 20, 2011 | 22.14 | 22.54 | 21.94 | 22.27 | 223,597 | +0.02(+0.11%) |
May 19, 2011 | 22.35 | 22.66 | 22.07 | 22.25 | 221,689 | +0.00(+0.00%) |
May 18, 2011 | 21.97 | 22.44 | 21.89 | 22.25 | 287,067 | +0.38(+1.72%) |
May 17, 2011 | 22.27 | 22.43 | 21.85 | 21.87 | 254,110 | -0.52(-2.30%) |
May 16, 2011 | 22.42 | 22.76 | 22.25 | 22.39 | 220,751 | -0.19(-0.83%) |
May 13, 2011 | 23.20 | 23.27 | 22.42 | 22.57 | 205,650 | -0.61(-2.61%) |
May 12, 2011 | 22.96 | 23.51 | 22.65 | 23.18 | 457,172 | +0.11(+0.50%) |
May 11, 2011 | 23.15 | 23.29 | 22.81 | 23.06 | 349,835 | -0.17(-0.74%) |
May 10, 2011 | 22.31 | 23.32 | 22.31 | 23.24 | 336,851 | +0.98(+4.41%) |
May 09, 2011 | 22.25 | 22.39 | 21.69 | 22.25 | 267,416 | -0.02(-0.11%) |
May 06, 2011 | 22.94 | 23.05 | 22.10 | 22.28 | 424,122 | -0.32(-1.41%) |
May 05, 2011 | 21.52 | 23.49 | 21.52 | 22.60 | 1,322,836 | +1.02(+4.74%) |
May 04, 2011 | 21.49 | 21.74 | 21.21 | 21.58 | 451,331 | +0.04(+0.19%) |
May 03, 2011 | 21.65 | 21.68 | 21.18 | 21.54 | 272,404 | -0.20(-0.94%) |