Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.47 | 18.95 | 18.43 | 18.70 | 83,298 | -0.37(-1.94%) |
Jul 28, 2011 | 19.08 | 19.29 | 18.94 | 19.07 | 97,381 | +0.05(+0.26%) |
Jul 27, 2011 | 19.41 | 19.42 | 18.98 | 19.02 | 132,739 | -0.76(-3.84%) |
Jul 26, 2011 | 19.70 | 19.95 | 19.62 | 19.78 | 82,740 | +0.18(+0.92%) |
Jul 25, 2011 | 19.85 | 19.85 | 19.52 | 19.60 | 87,608 | -0.92(-4.48%) |
Jul 22, 2011 | 20.57 | 20.60 | 20.52 | 20.52 | 59,026 | -0.32(-1.54%) |
Jul 21, 2011 | 20.70 | 20.90 | 20.51 | 20.84 | 72,412 | +1.48(+7.64%) |
Jul 20, 2011 | 19.21 | 19.41 | 19.03 | 19.36 | 323,569 | +0.63(+3.36%) |
Jul 19, 2011 | 18.57 | 18.83 | 18.50 | 18.73 | 235,510 | +0.61(+3.37%) |
Jul 18, 2011 | 18.31 | 18.34 | 17.95 | 18.12 | 668,051 | -1.17(-6.07%) |
Jul 15, 2011 | 19.24 | 19.44 | 19.05 | 19.29 | 123,094 | -0.21(-1.08%) |
Jul 14, 2011 | 19.83 | 20.06 | 19.43 | 19.50 | 103,949 | -0.13(-0.66%) |
Jul 13, 2011 | 19.57 | 19.92 | 19.47 | 19.63 | 145,226 | +0.20(+1.04%) |
Jul 12, 2011 | 19.57 | 19.78 | 19.42 | 19.43 | 569,263 | -0.40(-2.02%) |
Jul 11, 2011 | 20.16 | 20.16 | 19.76 | 19.83 | 200,721 | -1.89(-8.70%) |
Jul 08, 2011 | 21.83 | 21.90 | 21.57 | 21.72 | 95,024 | -0.69(-3.08%) |
Jul 07, 2011 | 22.50 | 22.61 | 22.36 | 22.41 | 310,946 | +0.16(+0.72%) |
Jul 06, 2011 | 21.97 | 22.30 | 21.83 | 22.25 | 100,559 | -0.28(-1.24%) |
Jul 05, 2011 | 22.68 | 22.73 | 22.41 | 22.53 | 142,879 | -0.61(-2.64%) |
Jul 01, 2011 | 22.63 | 23.18 | 22.53 | 23.14 | 146,619 | +0.36(+1.58%) |
Jun 30, 2011 | 22.34 | 22.85 | 22.29 | 22.78 | 281,265 | +0.74(+3.36%) |
Jun 29, 2011 | 21.84 | 22.05 | 21.70 | 22.04 | 102,873 | +0.57(+2.65%) |
Jun 28, 2011 | 21.09 | 21.52 | 21.09 | 21.47 | 121,879 | +0.55(+2.63%) |
Jun 27, 2011 | 20.48 | 20.97 | 20.48 | 20.92 | 77,150 | +0.41(+2.00%) |
Jun 24, 2011 | 20.90 | 20.91 | 20.42 | 20.51 | 91,333 | -0.94(-4.38%) |
Jun 23, 2011 | 20.91 | 21.45 | 20.85 | 21.45 | 193,801 | -0.32(-1.47%) |
Jun 22, 2011 | 21.83 | 22.14 | 21.70 | 21.77 | 50,215 | -0.37(-1.67%) |
Jun 21, 2011 | 21.77 | 22.20 | 21.76 | 22.14 | 96,808 | +0.72(+3.36%) |
Jun 20, 2011 | 21.41 | 21.49 | 21.35 | 21.42 | 79,144 | -0.26(-1.20%) |
Jun 17, 2011 | 21.70 | 21.84 | 21.48 | 21.68 | 210,451 | +0.84(+4.03%) |
Jun 16, 2011 | 20.71 | 21.01 | 20.63 | 20.84 | 153,506 | -0.43(-2.02%) |
Jun 15, 2011 | 21.40 | 21.63 | 21.15 | 21.27 | 629,213 | -0.60(-2.74%) |
Jun 14, 2011 | 21.73 | 22.01 | 21.73 | 21.87 | 433,965 | +0.72(+3.40%) |
Jun 13, 2011 | 21.14 | 21.27 | 20.95 | 21.15 | 103,669 | +0.12(+0.57%) |
Jun 10, 2011 | 21.55 | 21.62 | 20.91 | 21.03 | 171,080 | -0.68(-3.13%) |
Jun 09, 2011 | 21.35 | 21.78 | 21.35 | 21.71 | 77,201 | +0.51(+2.41%) |
Jun 08, 2011 | 21.20 | 21.32 | 21.13 | 21.20 | 193,528 | -0.24(-1.12%) |
Jun 07, 2011 | 21.42 | 21.65 | 21.40 | 21.44 | 151,453 | +0.64(+3.08%) |
Jun 06, 2011 | 20.96 | 21.10 | 20.77 | 20.80 | 140,761 | -0.73(-3.39%) |
Jun 03, 2011 | 21.12 | 21.71 | 21.08 | 21.53 | 182,918 | +1.45(+7.22%) |
May 24, 2011 | 20.15 | 20.25 | 20.01 | 20.08 | 85,436 | -0.09(-0.45%) |
May 23, 2011 | 20.02 | 20.24 | 19.96 | 20.17 | 84,893 | -0.56(-2.70%) |
May 20, 2011 | 21.20 | 21.20 | 20.67 | 20.73 | 84,078 | -0.54(-2.54%) |
May 19, 2011 | 21.19 | 21.33 | 21.02 | 21.27 | 174,015 | +0.57(+2.75%) |
May 18, 2011 | 20.46 | 20.75 | 20.42 | 20.70 | 118,474 | +0.27(+1.32%) |
May 17, 2011 | 20.28 | 20.47 | 20.17 | 20.43 | 105,432 | -0.05(-0.24%) |
May 16, 2011 | 20.44 | 20.76 | 20.39 | 20.48 | 91,602 | -0.07(-0.34%) |
May 13, 2011 | 20.80 | 21.13 | 20.30 | 20.55 | 806,885 | -0.51(-2.42%) |
May 12, 2011 | 20.90 | 21.19 | 20.78 | 21.06 | 422,745 | -0.16(-0.75%) |
May 11, 2011 | 21.41 | 21.50 | 21.03 | 21.22 | 193,673 | -0.31(-1.44%) |
May 10, 2011 | 21.38 | 21.60 | 21.32 | 21.53 | 92,355 | +0.49(+2.33%) |
May 09, 2011 | 21.02 | 21.12 | 20.80 | 21.04 | 103,036 | -0.42(-1.96%) |
May 06, 2011 | 21.97 | 22.06 | 21.20 | 21.46 | 294,644 | -0.30(-1.38%) |
May 05, 2011 | 21.88 | 21.98 | 21.60 | 21.76 | 79,962 | -0.36(-1.63%) |
May 04, 2011 | 22.74 | 22.74 | 22.08 | 22.12 | 119,350 | -0.38(-1.69%) |
May 03, 2011 | 22.34 | 22.65 | 22.31 | 22.50 | 303,359 | +0.17(+0.76%) |