Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.63 | 19.63 | 18.61 | 19.11 | 809,922 | -0.67(-3.39%) |
Jul 28, 2011 | 18.09 | 20.73 | 18.09 | 19.78 | 568,724 | +1.80(+10.01%) |
Jul 27, 2011 | 19.33 | 19.46 | 17.57 | 17.98 | 383,908 | -1.42(-7.32%) |
Jul 26, 2011 | 19.63 | 19.82 | 19.28 | 19.40 | 169,859 | -0.22(-1.12%) |
Jul 25, 2011 | 19.48 | 19.93 | 19.14 | 19.62 | 318,748 | +0.00(+0.00%) |
Jul 22, 2011 | 20.81 | 20.81 | 19.45 | 19.62 | 256,820 | -1.15(-5.54%) |
Jul 21, 2011 | 20.19 | 20.82 | 19.97 | 20.77 | 312,885 | +0.71(+3.54%) |
Jul 20, 2011 | 20.03 | 20.23 | 19.17 | 20.06 | 202,112 | +0.06(+0.30%) |
Jul 19, 2011 | 20.02 | 20.34 | 19.65 | 20.00 | 203,356 | +0.00(+0.00%) |
Jul 18, 2011 | 19.90 | 20.05 | 19.32 | 20.00 | 346,244 | -0.03(-0.15%) |
Jul 15, 2011 | 19.97 | 20.24 | 19.68 | 20.03 | 330,190 | +0.05(+0.25%) |
Jul 14, 2011 | 20.63 | 21.42 | 19.83 | 19.98 | 466,043 | -0.65(-3.15%) |
Jul 13, 2011 | 20.28 | 20.94 | 20.08 | 20.63 | 450,013 | +0.43(+2.13%) |
Jul 12, 2011 | 20.71 | 21.00 | 20.01 | 20.20 | 389,316 | -0.54(-2.60%) |
Jul 11, 2011 | 20.54 | 20.99 | 20.45 | 20.74 | 431,794 | +0.06(+0.29%) |
Jul 08, 2011 | 20.63 | 20.88 | 20.56 | 20.68 | 236,255 | +0.01(+0.05%) |
Jul 07, 2011 | 20.55 | 20.94 | 20.30 | 20.67 | 459,401 | +0.12(+0.58%) |
Jul 06, 2011 | 20.96 | 21.55 | 20.22 | 20.55 | 608,504 | -0.15(-0.72%) |
Jul 05, 2011 | 20.22 | 20.82 | 20.04 | 20.70 | 358,970 | +0.56(+2.78%) |
Jul 01, 2011 | 20.63 | 20.63 | 19.95 | 20.14 | 309,532 | -0.47(-2.28%) |
Jun 30, 2011 | 20.64 | 20.80 | 19.69 | 20.61 | 434,644 | -0.05(-0.24%) |
Jun 29, 2011 | 20.37 | 21.00 | 20.25 | 20.66 | 487,395 | +0.42(+2.08%) |
Jun 28, 2011 | 19.96 | 20.55 | 19.66 | 20.24 | 483,664 | +0.20(+1.00%) |
Jun 27, 2011 | 19.62 | 20.13 | 19.14 | 20.04 | 506,238 | +0.49(+2.51%) |
Jun 24, 2011 | 18.99 | 19.58 | 18.61 | 19.55 | 3,066,428 | +0.54(+2.84%) |
Jun 23, 2011 | 18.25 | 19.18 | 18.08 | 19.01 | 442,308 | +0.67(+3.65%) |
Jun 22, 2011 | 17.75 | 18.40 | 17.58 | 18.34 | 397,913 | +0.57(+3.21%) |
Jun 21, 2011 | 17.57 | 18.00 | 17.29 | 17.77 | 239,093 | +0.27(+1.54%) |
Jun 20, 2011 | 17.48 | 17.65 | 16.64 | 17.50 | 426,567 | +0.55(+3.24%) |
Jun 17, 2011 | 17.69 | 17.90 | 16.78 | 16.95 | 740,102 | -0.70(-3.97%) |
Jun 16, 2011 | 17.45 | 17.79 | 17.32 | 17.65 | 637,054 | +0.11(+0.63%) |
Jun 15, 2011 | 17.21 | 17.56 | 17.00 | 17.54 | 2,709,587 | -1.55(-8.12%) |
Jun 14, 2011 | 18.93 | 19.12 | 18.67 | 19.09 | 262,928 | +0.17(+0.90%) |
Jun 13, 2011 | 18.87 | 19.22 | 18.64 | 18.92 | 237,941 | -0.03(-0.16%) |
Jun 10, 2011 | 18.77 | 19.06 | 18.39 | 18.95 | 224,901 | +0.19(+1.01%) |
Jun 09, 2011 | 19.03 | 19.25 | 18.74 | 18.76 | 168,424 | -0.22(-1.16%) |
Jun 08, 2011 | 18.85 | 19.37 | 18.83 | 18.98 | 243,558 | +0.03(+0.16%) |
Jun 07, 2011 | 19.10 | 19.22 | 18.39 | 18.95 | 222,861 | -0.04(-0.21%) |
Jun 06, 2011 | 19.04 | 19.11 | 18.80 | 18.99 | 216,244 | -0.12(-0.63%) |
Jun 03, 2011 | 19.55 | 19.64 | 18.63 | 19.11 | 404,263 | +0.77(+4.20%) |
May 24, 2011 | 19.19 | 19.70 | 18.18 | 18.34 | 325,289 | -0.78(-4.08%) |
May 23, 2011 | 18.52 | 19.40 | 18.05 | 19.12 | 469,180 | +0.57(+3.07%) |
May 20, 2011 | 18.46 | 19.25 | 18.35 | 18.55 | 1,098,335 | +0.05(+0.27%) |
May 19, 2011 | 19.85 | 19.85 | 18.19 | 18.50 | 566,318 | -1.19(-6.04%) |
May 18, 2011 | 18.99 | 19.99 | 18.94 | 19.69 | 500,403 | +0.69(+3.63%) |
May 17, 2011 | 18.40 | 19.73 | 18.01 | 19.00 | 528,401 | +0.65(+3.54%) |
May 16, 2011 | 17.85 | 18.54 | 17.67 | 18.35 | 602,158 | +0.60(+3.38%) |
May 13, 2011 | 17.27 | 18.10 | 17.27 | 17.75 | 369,232 | +0.53(+3.08%) |
May 12, 2011 | 16.97 | 17.35 | 16.71 | 17.22 | 152,901 | +0.26(+1.53%) |
May 11, 2011 | 16.90 | 17.15 | 16.26 | 16.96 | 249,919 | +0.06(+0.36%) |
May 10, 2011 | 16.23 | 17.17 | 16.16 | 16.90 | 226,403 | +0.79(+4.90%) |
May 09, 2011 | 14.99 | 16.12 | 14.81 | 16.11 | 177,520 | +1.16(+7.76%) |
May 06, 2011 | 15.07 | 15.31 | 14.78 | 14.95 | 155,056 | -0.03(-0.20%) |
May 05, 2011 | 15.01 | 15.41 | 14.85 | 14.98 | 157,809 | -0.11(-0.73%) |
May 04, 2011 | 15.42 | 15.51 | 15.00 | 15.09 | 212,707 | -0.34(-2.20%) |
May 03, 2011 | 15.45 | 15.46 | 14.95 | 15.43 | 330,714 | -0.07(-0.45%) |