Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.83 | 22.83 | 22.11 | 22.27 | 399,933 | -0.10(-0.44%) |
Jul 28, 2011 | 22.20 | 23.04 | 21.94 | 22.37 | 430,584 | +0.12(+0.54%) |
Jul 27, 2011 | 22.74 | 22.80 | 21.94 | 22.25 | 289,341 | -0.63(-2.76%) |
Jul 26, 2011 | 23.38 | 23.38 | 22.86 | 22.88 | 325,749 | -0.47(-2.03%) |
Jul 25, 2011 | 23.78 | 23.80 | 23.35 | 23.35 | 365,924 | -0.56(-2.36%) |
Jul 22, 2011 | 23.90 | 24.10 | 23.82 | 23.92 | 185,024 | -0.08(-0.31%) |
Jul 21, 2011 | 23.38 | 24.15 | 23.25 | 23.99 | 312,396 | +0.74(+3.17%) |
Jul 20, 2011 | 22.83 | 23.41 | 22.78 | 23.25 | 314,664 | +0.33(+1.44%) |
Jul 19, 2011 | 22.85 | 23.07 | 22.85 | 22.92 | 125,983 | +0.30(+1.33%) |
Jul 18, 2011 | 23.04 | 23.07 | 22.41 | 22.62 | 282,220 | -0.59(-2.56%) |
Jul 15, 2011 | 22.99 | 23.23 | 22.93 | 23.22 | 426,257 | +0.24(+1.05%) |
Jul 14, 2011 | 23.45 | 23.48 | 22.92 | 22.98 | 166,078 | -0.33(-1.42%) |
Jul 13, 2011 | 23.53 | 23.78 | 23.24 | 23.31 | 252,517 | -0.08(-0.35%) |
Jul 12, 2011 | 23.30 | 23.59 | 23.16 | 23.39 | 119,252 | -0.08(-0.35%) |
Jul 11, 2011 | 23.64 | 23.77 | 23.41 | 23.47 | 146,570 | -0.56(-2.31%) |
Jul 08, 2011 | 23.90 | 24.08 | 23.53 | 24.03 | 170,743 | -0.14(-0.59%) |
Jul 07, 2011 | 24.40 | 24.42 | 24.04 | 24.17 | 123,946 | +0.15(+0.63%) |
Jul 06, 2011 | 23.98 | 24.27 | 23.89 | 24.02 | 154,275 | -0.02(-0.09%) |
Jul 05, 2011 | 23.89 | 24.24 | 23.87 | 24.04 | 236,235 | +0.10(+0.41%) |
Jul 01, 2011 | 23.60 | 24.01 | 23.55 | 23.95 | 130,616 | +0.37(+1.56%) |
Jun 30, 2011 | 23.59 | 23.84 | 23.45 | 23.58 | 194,136 | +0.12(+0.51%) |
Jun 29, 2011 | 23.01 | 23.77 | 22.91 | 23.46 | 393,086 | +0.74(+3.24%) |
Jun 28, 2011 | 22.26 | 22.75 | 22.26 | 22.72 | 566,906 | +0.53(+2.40%) |
Jun 27, 2011 | 21.63 | 22.35 | 21.53 | 22.19 | 207,144 | +0.48(+2.22%) |
Jun 24, 2011 | 21.74 | 22.11 | 21.63 | 21.71 | 240,217 | -0.14(-0.62%) |
Jun 23, 2011 | 22.26 | 22.29 | 21.58 | 21.84 | 322,032 | -0.62(-2.74%) |
Jun 22, 2011 | 22.37 | 22.63 | 22.36 | 22.46 | 202,168 | +0.03(+0.13%) |
Jun 21, 2011 | 21.69 | 22.57 | 21.69 | 22.43 | 200,523 | +0.86(+4.01%) |
Jun 20, 2011 | 21.55 | 21.68 | 21.31 | 21.56 | 216,411 | +0.02(+0.10%) |
Jun 17, 2011 | 21.87 | 22.00 | 21.41 | 21.54 | 191,422 | -0.08(-0.38%) |
Jun 16, 2011 | 21.96 | 22.13 | 21.23 | 21.62 | 267,817 | -0.50(-2.27%) |
Jun 15, 2011 | 22.40 | 22.49 | 21.98 | 22.13 | 225,272 | -0.45(-2.00%) |
Jun 14, 2011 | 21.80 | 23.00 | 21.80 | 22.58 | 471,770 | +1.10(+5.11%) |
Jun 13, 2011 | 21.83 | 21.84 | 21.28 | 21.48 | 236,575 | -0.31(-1.41%) |
Jun 10, 2011 | 22.33 | 22.33 | 21.76 | 21.79 | 344,899 | -0.52(-2.31%) |
Jun 09, 2011 | 22.12 | 22.37 | 21.96 | 22.30 | 313,134 | +0.12(+0.54%) |
Jun 08, 2011 | 22.58 | 22.83 | 22.12 | 22.18 | 293,168 | -0.72(-3.16%) |
Jun 07, 2011 | 22.91 | 23.00 | 22.71 | 22.91 | 372,345 | +0.15(+0.66%) |
Jun 06, 2011 | 23.12 | 23.25 | 22.38 | 22.76 | 355,808 | -0.47(-2.03%) |
Jun 03, 2011 | 23.35 | 23.53 | 23.16 | 23.23 | 409,962 | +0.30(+1.30%) |
May 24, 2011 | 22.77 | 23.21 | 22.52 | 22.93 | 297,946 | +0.67(+3.02%) |
May 23, 2011 | 22.48 | 22.92 | 22.03 | 22.26 | 250,804 | -0.59(-2.58%) |
May 20, 2011 | 22.69 | 23.01 | 22.30 | 22.85 | 277,264 | -0.18(-0.78%) |
May 19, 2011 | 22.99 | 23.19 | 22.86 | 23.03 | 197,021 | +0.09(+0.39%) |
May 18, 2011 | 22.71 | 23.00 | 22.49 | 22.94 | 286,182 | +0.39(+1.72%) |
May 17, 2011 | 22.47 | 22.59 | 22.07 | 22.55 | 265,044 | -0.04(-0.20%) |
May 16, 2011 | 22.59 | 22.99 | 22.56 | 22.59 | 175,045 | -0.04(-0.20%) |
May 13, 2011 | 23.10 | 23.17 | 22.57 | 22.64 | 137,339 | -0.50(-2.16%) |
May 12, 2011 | 23.15 | 23.43 | 22.68 | 23.14 | 272,908 | -0.07(-0.32%) |
May 11, 2011 | 23.57 | 23.60 | 23.15 | 23.21 | 821,361 | -0.42(-1.77%) |
May 10, 2011 | 23.65 | 23.77 | 23.47 | 23.63 | 175,645 | +0.03(+0.13%) |
May 09, 2011 | 22.98 | 23.74 | 22.94 | 23.60 | 195,637 | +0.55(+2.40%) |
May 06, 2011 | 23.04 | 23.40 | 22.88 | 23.05 | 393,645 | +0.16(+0.68%) |
May 05, 2011 | 23.22 | 23.54 | 22.77 | 22.89 | 448,364 | -0.61(-2.61%) |
May 04, 2011 | 23.60 | 23.71 | 23.45 | 23.51 | 510,712 | -0.13(-0.54%) |
May 03, 2011 | 23.63 | 23.78 | 23.27 | 23.63 | 421,391 | -0.18(-0.75%) |