Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 24.01 | 24.84 | 23.25 | 24.18 | 154,782 | -0.25(-1.02%) |
Jul 28, 2011 | 24.68 | 25.10 | 24.39 | 24.43 | 99,859 | -0.28(-1.13%) |
Jul 27, 2011 | 25.35 | 25.39 | 24.62 | 24.71 | 120,461 | -0.72(-2.83%) |
Jul 26, 2011 | 25.77 | 25.82 | 25.41 | 25.43 | 77,455 | -0.33(-1.28%) |
Jul 25, 2011 | 25.43 | 26.10 | 25.16 | 25.76 | 108,486 | +0.04(+0.16%) |
Jul 22, 2011 | 25.86 | 26.00 | 25.50 | 25.72 | 115,697 | +0.06(+0.23%) |
Jul 21, 2011 | 26.00 | 26.17 | 25.42 | 25.66 | 112,474 | -0.24(-0.93%) |
Jul 20, 2011 | 25.51 | 26.18 | 24.89 | 25.90 | 113,749 | +0.38(+1.49%) |
Jul 19, 2011 | 25.00 | 25.79 | 24.75 | 25.52 | 185,279 | +0.77(+3.11%) |
Jul 18, 2011 | 25.20 | 25.20 | 24.62 | 24.75 | 238,205 | -0.53(-2.10%) |
Jul 15, 2011 | 25.08 | 25.58 | 24.63 | 25.28 | 99,446 | +0.38(+1.53%) |
Jul 14, 2011 | 25.82 | 25.82 | 24.72 | 24.90 | 345,960 | -0.90(-3.49%) |
Jul 13, 2011 | 25.30 | 26.45 | 25.11 | 25.80 | 353,786 | +0.72(+2.87%) |
Jul 12, 2011 | 24.47 | 25.30 | 24.23 | 25.08 | 221,626 | +0.41(+1.66%) |
Jul 11, 2011 | 24.81 | 25.00 | 24.39 | 24.67 | 67,640 | -0.35(-1.40%) |
Jul 08, 2011 | 24.29 | 25.08 | 23.96 | 25.02 | 114,351 | +0.29(+1.17%) |
Jul 07, 2011 | 24.86 | 25.42 | 24.64 | 24.73 | 186,370 | -0.02(-0.08%) |
Jul 06, 2011 | 23.63 | 24.79 | 23.28 | 24.75 | 276,249 | +1.12(+4.74%) |
Jul 05, 2011 | 23.20 | 23.73 | 22.80 | 23.63 | 189,688 | +0.45(+1.94%) |
Jul 01, 2011 | 23.51 | 23.53 | 21.81 | 23.18 | 301,514 | -0.43(-1.82%) |
Jun 30, 2011 | 23.61 | 23.84 | 22.88 | 23.61 | 177,588 | +0.29(+1.24%) |
Jun 29, 2011 | 23.62 | 23.75 | 23.06 | 23.32 | 149,137 | -0.23(-0.98%) |
Jun 28, 2011 | 23.02 | 23.55 | 22.93 | 23.55 | 154,300 | +0.70(+3.06%) |
Jun 27, 2011 | 23.14 | 23.48 | 22.76 | 22.85 | 213,352 | -0.21(-0.91%) |
Jun 24, 2011 | 23.15 | 23.48 | 22.37 | 23.06 | 822,478 | +0.04(+0.17%) |
Jun 23, 2011 | 22.34 | 23.21 | 21.95 | 23.02 | 219,500 | +0.39(+1.72%) |
Jun 22, 2011 | 22.74 | 23.04 | 22.46 | 22.63 | 100,854 | -0.18(-0.79%) |
Jun 21, 2011 | 22.76 | 23.15 | 22.60 | 22.81 | 230,867 | +0.22(+0.97%) |
Jun 20, 2011 | 22.39 | 22.59 | 21.80 | 22.59 | 232,955 | +0.79(+3.62%) |
Jun 17, 2011 | 21.09 | 22.20 | 20.06 | 21.80 | 245,570 | +0.82(+3.91%) |
Jun 16, 2011 | 21.20 | 21.42 | 20.29 | 20.98 | 154,278 | -0.26(-1.22%) |
Jun 15, 2011 | 20.83 | 21.35 | 20.83 | 21.24 | 113,106 | +0.10(+0.47%) |
Jun 14, 2011 | 21.00 | 21.18 | 20.77 | 21.14 | 136,496 | +0.42(+2.03%) |
Jun 13, 2011 | 20.99 | 21.20 | 20.15 | 20.72 | 159,325 | -0.18(-0.86%) |
Jun 10, 2011 | 21.60 | 21.89 | 20.55 | 20.90 | 88,009 | -0.83(-3.82%) |
Jun 09, 2011 | 20.88 | 21.98 | 20.82 | 21.73 | 100,590 | +0.91(+4.37%) |
Jun 08, 2011 | 21.09 | 21.50 | 20.82 | 20.82 | 123,192 | -0.37(-1.75%) |
Jun 07, 2011 | 21.20 | 21.62 | 20.89 | 21.19 | 121,881 | +0.00(+0.00%) |
Jun 06, 2011 | 21.93 | 21.94 | 21.12 | 21.19 | 201,322 | -0.22(-1.03%) |
Jun 03, 2011 | 20.86 | 21.74 | 20.42 | 21.41 | 207,671 | +2.73(+14.61%) |
May 24, 2011 | 19.37 | 19.37 | 18.68 | 18.68 | 161,734 | -0.54(-2.81%) |
May 23, 2011 | 19.16 | 19.50 | 18.88 | 19.22 | 90,323 | -0.27(-1.39%) |
May 20, 2011 | 19.35 | 19.57 | 19.35 | 19.49 | 64,800 | +0.03(+0.15%) |
May 19, 2011 | 19.60 | 19.60 | 19.30 | 19.46 | 146,724 | -0.03(-0.15%) |
May 18, 2011 | 19.13 | 19.52 | 19.13 | 19.49 | 62,579 | +0.42(+2.20%) |
May 17, 2011 | 18.69 | 19.36 | 18.69 | 19.07 | 136,748 | +0.21(+1.11%) |
May 16, 2011 | 19.03 | 19.46 | 18.72 | 18.86 | 147,638 | -0.34(-1.77%) |
May 13, 2011 | 20.01 | 20.01 | 19.11 | 19.20 | 170,192 | -0.83(-4.14%) |
May 12, 2011 | 19.70 | 20.03 | 19.50 | 20.03 | 174,180 | +0.14(+0.68%) |
May 11, 2011 | 20.66 | 20.66 | 19.20 | 19.89 | 294,273 | -0.96(-4.63%) |
May 10, 2011 | 19.66 | 20.87 | 19.58 | 20.86 | 329,876 | +1.36(+6.97%) |
May 09, 2011 | 19.30 | 19.59 | 19.10 | 19.50 | 125,269 | +0.17(+0.88%) |
May 06, 2011 | 19.58 | 20.04 | 19.20 | 19.33 | 210,188 | +0.08(+0.42%) |
May 05, 2011 | 18.68 | 20.19 | 18.41 | 19.25 | 332,170 | +0.52(+2.78%) |
May 04, 2011 | 18.84 | 18.97 | 18.28 | 18.73 | 380,179 | +0.01(+0.05%) |
May 03, 2011 | 19.36 | 19.36 | 18.67 | 18.72 | 61,268 | -0.74(-3.80%) |