Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.20 | 22.23 | 20.20 | 20.25 | 9,469 | -0.16(-0.77%) |
Jul 28, 2011 | 20.28 | 20.41 | 20.15 | 20.41 | 4,704 | +0.23(+1.15%) |
Jul 27, 2011 | 20.77 | 20.77 | 20.16 | 20.18 | 8,929 | -0.63(-3.03%) |
Jul 26, 2011 | 21.01 | 21.01 | 20.81 | 20.81 | 3,897 | -0.16(-0.75%) |
Jul 25, 2011 | 21.23 | 21.30 | 20.81 | 20.96 | 3,414 | -0.56(-2.58%) |
Jul 22, 2011 | 21.58 | 21.65 | 21.52 | 21.52 | 2,009 | -0.03(-0.15%) |
Jul 21, 2011 | 20.91 | 21.55 | 20.86 | 21.55 | 4,725 | +0.65(+3.11%) |
Jul 20, 2011 | 21.03 | 21.03 | 20.90 | 20.90 | 629 | -0.13(-0.60%) |
Jul 19, 2011 | 20.76 | 21.03 | 20.54 | 21.03 | 9,280 | +0.37(+1.77%) |
Jul 18, 2011 | 20.74 | 20.76 | 20.66 | 20.66 | 2,468 | -0.32(-1.50%) |
Jul 15, 2011 | 20.99 | 20.99 | 20.92 | 20.98 | 4,966 | +0.23(+1.12%) |
Jul 14, 2011 | 21.51 | 21.51 | 20.47 | 20.75 | 11,967 | -0.76(-3.55%) |
Jul 13, 2011 | 21.22 | 21.52 | 21.19 | 21.51 | 8,418 | +0.34(+1.61%) |
Jul 12, 2011 | 21.44 | 21.49 | 21.16 | 21.17 | 17,108 | -0.24(-1.12%) |
Jul 11, 2011 | 21.93 | 22.12 | 21.29 | 21.41 | 11,560 | -0.71(-3.22%) |
Jul 08, 2011 | 22.30 | 22.30 | 22.02 | 22.12 | 3,997 | -0.43(-1.91%) |
Jul 07, 2011 | 22.27 | 22.84 | 22.21 | 22.56 | 8,476 | +0.38(+1.72%) |
Jul 06, 2011 | 21.70 | 22.22 | 21.58 | 22.17 | 9,843 | +0.33(+1.52%) |
Jul 05, 2011 | 21.57 | 21.84 | 21.45 | 21.84 | 4,856 | +0.20(+0.92%) |
Jul 01, 2011 | 21.18 | 21.73 | 21.18 | 21.64 | 7,966 | +0.39(+1.83%) |
Jun 30, 2011 | 21.04 | 21.30 | 20.96 | 21.25 | 7,820 | +0.26(+1.22%) |
Jun 29, 2011 | 21.00 | 21.14 | 20.76 | 21.00 | 10,107 | +0.10(+0.48%) |
Jun 28, 2011 | 20.37 | 20.90 | 20.37 | 20.90 | 10,235 | +0.20(+0.96%) |
Jun 27, 2011 | 19.45 | 20.70 | 19.41 | 20.70 | 23,643 | +0.36(+1.80%) |
Jun 24, 2011 | 18.83 | 20.34 | 18.81 | 20.33 | 109,259 | +1.29(+6.75%) |
Jun 23, 2011 | 18.72 | 19.05 | 18.72 | 19.05 | 5,290 | +0.19(+1.01%) |
Jun 22, 2011 | 19.20 | 19.26 | 18.83 | 18.86 | 4,364 | -0.48(-2.49%) |
Jun 21, 2011 | 19.31 | 19.37 | 18.86 | 19.34 | 16,456 | +0.00(+0.00%) |
Jun 20, 2011 | 19.32 | 19.40 | 19.27 | 19.34 | 5,174 | -0.06(-0.30%) |
Jun 17, 2011 | 19.62 | 20.00 | 19.40 | 19.40 | 13,680 | -0.07(-0.34%) |
Jun 16, 2011 | 19.50 | 19.69 | 19.29 | 19.46 | 10,598 | -0.05(-0.26%) |
Jun 15, 2011 | 19.94 | 20.27 | 19.51 | 19.51 | 6,228 | -0.62(-3.09%) |
Jun 14, 2011 | 20.33 | 20.33 | 20.05 | 20.13 | 5,872 | +0.08(+0.41%) |
Jun 13, 2011 | 20.37 | 20.37 | 20.05 | 20.05 | 9,473 | -0.29(-1.43%) |
Jun 10, 2011 | 20.32 | 20.44 | 20.32 | 20.34 | 3,875 | -0.12(-0.57%) |
Jun 09, 2011 | 20.43 | 20.62 | 20.32 | 20.46 | 4,159 | +0.02(+0.12%) |
Jun 08, 2011 | 20.32 | 20.73 | 20.32 | 20.43 | 37,342 | +0.12(+0.61%) |
Jun 07, 2011 | 20.45 | 20.50 | 20.31 | 20.31 | 4,275 | -0.01(-0.04%) |
Jun 06, 2011 | 20.50 | 20.59 | 20.24 | 20.32 | 21,266 | -0.02(-0.12%) |
Jun 03, 2011 | 20.66 | 20.83 | 20.31 | 20.34 | 9,986 | -0.32(-1.57%) |
May 24, 2011 | 20.81 | 20.89 | 20.66 | 20.66 | 6,229 | +0.02(+0.12%) |
May 23, 2011 | 20.66 | 20.71 | 20.53 | 20.64 | 10,663 | -0.15(-0.72%) |
May 20, 2011 | 20.92 | 21.03 | 20.79 | 20.79 | 7,660 | -0.20(-0.95%) |
May 19, 2011 | 21.07 | 21.07 | 20.99 | 20.99 | 3,482 | +0.12(+0.60%) |
May 18, 2011 | 20.73 | 20.86 | 20.68 | 20.86 | 5,714 | +0.16(+0.76%) |
May 17, 2011 | 20.66 | 20.76 | 20.66 | 20.71 | 7,967 | +0.04(+0.20%) |
May 16, 2011 | 20.84 | 20.96 | 20.66 | 20.66 | 7,005 | -0.38(-1.81%) |
May 13, 2011 | 21.14 | 21.27 | 21.01 | 21.05 | 3,364 | -0.32(-1.51%) |
May 12, 2011 | 20.91 | 21.45 | 20.74 | 21.37 | 6,945 | +0.41(+1.98%) |
May 11, 2011 | 21.28 | 21.38 | 20.88 | 20.96 | 11,316 | -0.27(-1.25%) |
May 10, 2011 | 20.66 | 21.35 | 20.66 | 21.22 | 9,415 | +0.57(+2.77%) |
May 09, 2011 | 21.07 | 21.39 | 20.50 | 20.65 | 22,494 | -0.34(-1.62%) |
May 06, 2011 | 20.89 | 21.19 | 20.81 | 20.99 | 5,055 | +0.22(+1.08%) |
May 05, 2011 | 20.74 | 21.16 | 20.53 | 20.76 | 22,053 | +0.00(+0.00%) |
May 04, 2011 | 21.04 | 21.05 | 20.74 | 20.76 | 14,211 | -0.24(-1.14%) |
May 03, 2011 | 21.36 | 21.42 | 21.00 | 21.00 | 4,509 | -0.36(-1.67%) |