Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.00 | 21.96 | 20.76 | 20.76 | 2,898 | -0.96(-4.42%) |
Jul 28, 2011 | 21.36 | 22.20 | 20.64 | 21.72 | 1,714 | +0.36(+1.69%) |
Jul 27, 2011 | 21.39 | 21.48 | 20.52 | 21.36 | 2,466 | +0.60(+2.89%) |
Jul 26, 2011 | 20.76 | 20.91 | 20.64 | 20.76 | 1,570 | +0.00(+0.00%) |
Jul 25, 2011 | 20.88 | 21.60 | 20.76 | 20.76 | 2,160 | -0.84(-3.89%) |
Jul 22, 2011 | 21.60 | 22.32 | 21.24 | 21.60 | 4,700 | -0.84(-3.74%) |
Jul 21, 2011 | 22.56 | 22.68 | 21.24 | 22.44 | 6,375 | -0.36(-1.58%) |
Jul 20, 2011 | 22.68 | 22.80 | 22.20 | 22.80 | 2,181 | +0.36(+1.60%) |
Jul 19, 2011 | 22.68 | 23.04 | 22.32 | 22.44 | 12,353 | +0.12(+0.54%) |
Jul 18, 2011 | 22.68 | 22.68 | 22.20 | 22.32 | 1,470 | -0.26(-1.17%) |
Jul 15, 2011 | 22.20 | 23.16 | 22.20 | 22.58 | 2,716 | +0.16(+0.70%) |
Jul 14, 2011 | 22.56 | 22.56 | 22.32 | 22.43 | 2,303 | -0.13(-0.59%) |
Jul 13, 2011 | 22.32 | 23.16 | 22.32 | 22.56 | 2,433 | +0.24(+1.08%) |
Jul 12, 2011 | 22.32 | 22.68 | 22.32 | 22.32 | 2,063 | -0.00(-0.01%) |
Jul 11, 2011 | 22.56 | 23.16 | 22.32 | 22.32 | 3,410 | -0.48(-2.10%) |
Jul 08, 2011 | 22.80 | 23.52 | 22.68 | 22.80 | 5,753 | +0.00(+0.00%) |
Jul 07, 2011 | 22.80 | 23.64 | 22.56 | 22.80 | 12,367 | +0.24(+1.06%) |
Jul 06, 2011 | 22.80 | 23.76 | 22.32 | 22.56 | 8,938 | -0.24(-1.05%) |
Jul 05, 2011 | 22.80 | 24.12 | 22.56 | 22.80 | 5,767 | +0.00(+0.00%) |
Jul 01, 2011 | 23.16 | 24.12 | 22.56 | 22.80 | 7,916 | -0.12(-0.52%) |
Jun 30, 2011 | 26.28 | 26.28 | 22.56 | 22.92 | 13,077 | -1.32(-5.45%) |
Jun 29, 2011 | 22.92 | 27.36 | 22.68 | 24.24 | 14,380 | +1.68(+7.45%) |
Jun 28, 2011 | 21.96 | 23.76 | 21.96 | 22.56 | 4,130 | +0.60(+2.73%) |
Jun 27, 2011 | 20.76 | 24.96 | 20.76 | 21.96 | 7,863 | +1.08(+5.17%) |
Jun 24, 2011 | 21.24 | 21.24 | 20.06 | 20.88 | 784 | -0.36(-1.69%) |
Jun 23, 2011 | 20.76 | 22.20 | 20.72 | 21.24 | 3,470 | +1.44(+7.27%) |
Jun 22, 2011 | 21.00 | 21.12 | 19.80 | 19.80 | 3,533 | +0.00(+0.00%) |
Jun 21, 2011 | 21.12 | 22.08 | 19.80 | 19.80 | 3,057 | -1.44(-6.78%) |
Jun 20, 2011 | 21.90 | 24.00 | 19.92 | 21.24 | 4,305 | +1.20(+5.99%) |
Jun 17, 2011 | 22.92 | 23.15 | 20.04 | 20.04 | 4,231 | -2.88(-12.57%) |
Jun 16, 2011 | 22.92 | 23.62 | 22.92 | 22.92 | 751 | +0.00(+0.00%) |
Jun 15, 2011 | 22.92 | 24.48 | 22.92 | 22.92 | 1,491 | +0.00(+0.00%) |
Jun 14, 2011 | 23.16 | 23.16 | 22.92 | 22.92 | 607 | -0.36(-1.54%) |
Jun 13, 2011 | 22.68 | 23.28 | 22.38 | 23.28 | 797 | +1.68(+7.77%) |
Jun 10, 2011 | 20.40 | 23.40 | 20.40 | 21.60 | 2,642 | +1.56(+7.78%) |
Jun 09, 2011 | 20.16 | 22.50 | 20.04 | 20.04 | 1,769 | -0.72(-3.47%) |
Jun 08, 2011 | 21.00 | 22.20 | 18.96 | 20.76 | 4,729 | -0.72(-3.35%) |
Jun 07, 2011 | 25.44 | 25.44 | 21.48 | 21.48 | 3,133 | -4.08(-15.96%) |
Jun 06, 2011 | 25.56 | 25.92 | 25.56 | 25.56 | 41 | -0.24(-0.93%) |
Jun 03, 2011 | 25.56 | 25.92 | 25.56 | 25.80 | 427 | +0.00(+0.00%) |
May 24, 2011 | 25.32 | 26.88 | 25.32 | 25.80 | 515 | +0.36(+1.42%) |
May 23, 2011 | 25.80 | 26.26 | 25.44 | 25.44 | 514 | -0.36(-1.40%) |
May 20, 2011 | 26.04 | 26.08 | 25.56 | 25.80 | 297 | -1.08(-4.01%) |
May 19, 2011 | 26.16 | 26.88 | 26.16 | 26.88 | 733 | +0.72(+2.75%) |
May 18, 2011 | 25.32 | 26.88 | 25.32 | 26.16 | 566 | +0.24(+0.93%) |
May 17, 2011 | 26.04 | 26.04 | 25.20 | 25.92 | 440 | +0.48(+1.89%) |
May 16, 2011 | 26.52 | 26.88 | 25.32 | 25.44 | 1,203 | +0.00(+0.00%) |
May 13, 2011 | 28.20 | 29.28 | 25.44 | 25.44 | 6,201 | -2.88(-10.17%) |
May 12, 2011 | 29.16 | 29.76 | 26.40 | 28.32 | 7,674 | -1.08(-3.67%) |
May 11, 2011 | 29.40 | 29.40 | 28.20 | 29.40 | 1,716 | -0.36(-1.21%) |
May 10, 2011 | 29.04 | 29.76 | 28.80 | 29.76 | 1,146 | +0.72(+2.48%) |
May 09, 2011 | 29.76 | 30.35 | 28.92 | 29.04 | 808 | +0.60(+2.11%) |
May 06, 2011 | 29.04 | 30.96 | 27.51 | 28.44 | 1,633 | +0.36(+1.28%) |
May 05, 2011 | 28.80 | 30.60 | 28.08 | 28.08 | 1,985 | -0.48(-1.68%) |
May 04, 2011 | 31.80 | 31.85 | 28.56 | 28.56 | 2,693 | -3.48(-10.86%) |
May 03, 2011 | 32.52 | 32.70 | 31.20 | 32.04 | 3,142 | +0.84(+2.69%) |