Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.99 | 22.37 | 21.73 | 22.05 | 151,193 | +0.00(+0.00%) |
Jul 28, 2011 | 22.13 | 22.38 | 21.65 | 22.05 | 193,871 | -0.25(-1.14%) |
Jul 27, 2011 | 22.98 | 22.99 | 22.16 | 22.31 | 228,442 | -0.83(-3.59%) |
Jul 26, 2011 | 23.67 | 23.67 | 23.12 | 23.14 | 60,782 | -0.53(-2.26%) |
Jul 25, 2011 | 23.52 | 23.89 | 23.51 | 23.67 | 66,230 | -0.18(-0.75%) |
Jul 22, 2011 | 23.82 | 24.19 | 23.67 | 23.85 | 59,782 | -0.20(-0.85%) |
Jul 21, 2011 | 23.66 | 24.26 | 23.64 | 24.06 | 82,995 | +0.44(+1.87%) |
Jul 20, 2011 | 23.41 | 23.72 | 23.07 | 23.61 | 87,557 | +0.28(+1.20%) |
Jul 19, 2011 | 22.67 | 23.38 | 22.44 | 23.33 | 119,705 | +0.79(+3.50%) |
Jul 18, 2011 | 23.00 | 23.08 | 22.50 | 22.55 | 187,685 | -0.74(-3.17%) |
Jul 15, 2011 | 23.30 | 23.39 | 23.08 | 23.28 | 115,082 | +0.02(+0.07%) |
Jul 14, 2011 | 23.76 | 23.85 | 23.11 | 23.27 | 120,181 | -0.42(-1.75%) |
Jul 13, 2011 | 23.58 | 23.77 | 23.45 | 23.68 | 118,817 | +0.15(+0.65%) |
Jul 12, 2011 | 23.61 | 23.74 | 23.33 | 23.53 | 113,656 | -0.07(-0.29%) |
Jul 11, 2011 | 24.08 | 24.14 | 23.57 | 23.60 | 139,973 | -0.82(-3.37%) |
Jul 08, 2011 | 24.28 | 24.52 | 24.00 | 24.42 | 84,519 | -0.20(-0.79%) |
Jul 07, 2011 | 24.90 | 25.22 | 24.47 | 24.62 | 126,438 | -0.17(-0.68%) |
Jul 06, 2011 | 24.84 | 25.07 | 24.29 | 24.79 | 97,875 | -0.14(-0.54%) |
Jul 05, 2011 | 24.68 | 25.05 | 24.45 | 24.92 | 138,115 | +0.18(+0.72%) |
Jul 01, 2011 | 24.23 | 24.84 | 24.00 | 24.74 | 236,917 | +0.59(+2.42%) |
Jun 30, 2011 | 23.66 | 24.19 | 23.52 | 24.16 | 132,613 | +0.49(+2.08%) |
Jun 29, 2011 | 23.73 | 23.77 | 23.45 | 23.67 | 144,230 | -0.03(-0.14%) |
Jun 28, 2011 | 23.43 | 23.84 | 23.28 | 23.70 | 160,820 | +0.42(+1.82%) |
Jun 27, 2011 | 22.94 | 23.29 | 22.82 | 23.28 | 122,616 | +0.24(+1.03%) |
Jun 24, 2011 | 22.88 | 23.18 | 22.48 | 23.04 | 497,580 | +0.16(+0.70%) |
Jun 23, 2011 | 22.86 | 22.92 | 22.44 | 22.88 | 84,717 | -0.22(-0.95%) |
Jun 22, 2011 | 23.14 | 23.40 | 22.93 | 23.10 | 85,950 | -0.22(-0.95%) |
Jun 21, 2011 | 23.43 | 23.57 | 23.09 | 23.32 | 130,938 | +0.09(+0.40%) |
Jun 20, 2011 | 23.12 | 23.33 | 22.54 | 23.22 | 242,638 | +0.64(+2.82%) |
Jun 17, 2011 | 22.78 | 23.06 | 22.41 | 22.59 | 167,515 | -0.08(-0.37%) |
Jun 16, 2011 | 22.05 | 22.69 | 22.05 | 22.67 | 115,191 | +0.63(+2.85%) |
Jun 15, 2011 | 22.10 | 22.25 | 21.84 | 22.05 | 139,997 | -0.30(-1.33%) |
Jun 14, 2011 | 22.30 | 22.44 | 22.11 | 22.34 | 90,235 | +0.22(+1.00%) |
Jun 13, 2011 | 22.26 | 22.39 | 22.01 | 22.12 | 98,075 | -0.05(-0.23%) |
Jun 10, 2011 | 22.43 | 22.61 | 21.90 | 22.17 | 118,332 | -0.44(-1.95%) |
Jun 09, 2011 | 22.81 | 22.97 | 22.59 | 22.61 | 69,005 | -0.14(-0.60%) |
Jun 08, 2011 | 22.49 | 22.83 | 22.37 | 22.75 | 75,367 | +0.17(+0.75%) |
Jun 07, 2011 | 22.72 | 22.83 | 22.48 | 22.58 | 55,378 | +0.01(+0.04%) |
Jun 06, 2011 | 22.47 | 22.79 | 22.37 | 22.57 | 109,880 | -0.05(-0.22%) |
Jun 03, 2011 | 22.85 | 23.31 | 22.55 | 22.62 | 90,686 | -0.59(-2.52%) |
May 24, 2011 | 23.91 | 23.91 | 23.17 | 23.21 | 119,841 | -0.69(-2.88%) |
May 23, 2011 | 24.03 | 24.06 | 23.64 | 23.89 | 79,460 | -0.55(-2.26%) |
May 20, 2011 | 24.28 | 24.72 | 24.28 | 24.45 | 131,991 | +0.02(+0.07%) |
May 19, 2011 | 24.25 | 24.59 | 24.06 | 24.43 | 76,299 | +0.31(+1.30%) |
May 18, 2011 | 23.76 | 24.15 | 23.73 | 24.12 | 99,311 | +0.46(+1.94%) |
May 17, 2011 | 23.37 | 23.73 | 23.23 | 23.66 | 107,827 | +0.17(+0.72%) |
May 16, 2011 | 23.89 | 23.97 | 23.47 | 23.49 | 78,960 | -0.51(-2.12%) |
May 13, 2011 | 24.62 | 24.62 | 23.95 | 24.00 | 77,680 | -0.59(-2.38%) |
May 12, 2011 | 24.15 | 24.72 | 23.96 | 24.58 | 69,069 | +0.32(+1.33%) |
May 11, 2011 | 24.45 | 24.69 | 24.14 | 24.26 | 114,280 | -0.34(-1.38%) |
May 10, 2011 | 24.19 | 24.65 | 24.19 | 24.60 | 65,857 | +0.56(+2.33%) |
May 09, 2011 | 23.93 | 24.22 | 23.78 | 24.04 | 54,627 | +0.04(+0.18%) |
May 06, 2011 | 23.89 | 24.23 | 23.64 | 24.00 | 166,058 | +0.38(+1.62%) |
May 05, 2011 | 23.68 | 24.05 | 23.45 | 23.61 | 135,899 | -0.18(-0.75%) |
May 04, 2011 | 24.14 | 24.31 | 23.52 | 23.79 | 106,303 | -0.30(-1.23%) |
May 03, 2011 | 24.09 | 24.47 | 24.01 | 24.09 | 234,051 | -0.04(-0.18%) |