Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 28, 2011 | 20.70 | 22.46 | 22.46 | 22.46 | 21,057 | +0.18(+0.83%) |
Jul 27, 2011 | 22.27 | 22.27 | 22.27 | 22.27 | 682 | -0.14(-0.63%) |
Jul 26, 2011 | 22.40 | 22.41 | 22.40 | 22.41 | 718 | -0.16(-0.70%) |
Jul 25, 2011 | 22.47 | 22.57 | 22.40 | 22.57 | 465 | -0.36(-1.57%) |
Jul 22, 2011 | 22.93 | 22.93 | 22.93 | 22.93 | 2,390 | -0.26(-1.14%) |
Jul 21, 2011 | 22.34 | 23.69 | 22.34 | 23.19 | 1,252 | +1.05(+4.72%) |
Jul 20, 2011 | 22.34 | 22.34 | 21.96 | 22.15 | 2,754 | -0.18(-0.79%) |
Jul 19, 2011 | 22.01 | 23.26 | 21.18 | 22.32 | 10,508 | +0.33(+1.52%) |
Jul 18, 2011 | 22.84 | 22.84 | 21.96 | 21.99 | 1,987 | -1.16(-5.01%) |
Jul 13, 2011 | 22.18 | 23.15 | 23.15 | 23.15 | 3,528 | +0.90(+4.07%) |
Jul 12, 2011 | 22.97 | 23.07 | 21.87 | 22.25 | 1,537 | -0.62(-2.73%) |
Jul 11, 2011 | 23.72 | 23.72 | 22.87 | 22.87 | 796 | -0.85(-3.59%) |
Jul 08, 2011 | 23.37 | 23.74 | 23.37 | 23.72 | 1,191 | +0.40(+1.70%) |
Jul 07, 2011 | 22.02 | 24.05 | 21.86 | 23.33 | 7,546 | +1.00(+4.49%) |
Jul 06, 2011 | 21.86 | 22.32 | 21.67 | 22.32 | 1,365 | +0.62(+2.87%) |
Jul 05, 2011 | 18.85 | 21.80 | 18.85 | 21.70 | 5,178 | +3.14(+16.90%) |
Jun 30, 2011 | 18.83 | 18.56 | 18.56 | 18.56 | 1,934 | -0.26(-1.40%) |
Jun 29, 2011 | 18.84 | 18.98 | 18.81 | 18.83 | 2,037 | -0.06(-0.33%) |
Jun 28, 2011 | 18.78 | 18.89 | 18.78 | 18.89 | 1,140 | +0.23(+1.22%) |
Jun 27, 2011 | 17.94 | 18.66 | 17.94 | 18.66 | 1,962 | +0.69(+3.86%) |
Jun 24, 2011 | 17.95 | 18.43 | 17.92 | 17.97 | 8,371 | +0.27(+1.54%) |
Jun 23, 2011 | 18.35 | 18.35 | 17.58 | 17.69 | 4,781 | -1.11(-5.89%) |
Jun 22, 2011 | 18.54 | 18.80 | 18.03 | 18.80 | 455 | -0.76(-3.86%) |
Jun 21, 2011 | 20.15 | 20.15 | 19.35 | 19.56 | 3,300 | -0.59(-2.92%) |
Jun 20, 2011 | 19.62 | 20.15 | 18.93 | 20.15 | 3,206 | -0.50(-2.43%) |
Jun 17, 2011 | 18.27 | 20.65 | 17.80 | 20.65 | 8,303 | +2.47(+13.58%) |
Jun 16, 2011 | 18.34 | 18.34 | 18.12 | 18.18 | 4,353 | -0.28(-1.52%) |
Jun 15, 2011 | 18.15 | 18.46 | 17.97 | 18.46 | 455 | +0.23(+1.25%) |
Jun 14, 2011 | 19.33 | 19.33 | 17.89 | 18.23 | 5,086 | -1.19(-6.11%) |
Jun 13, 2011 | 20.25 | 20.25 | 19.42 | 19.42 | 1,329 | -0.79(-3.91%) |
Jun 10, 2011 | 20.21 | 20.56 | 20.21 | 20.21 | 1,138 | +0.53(+2.68%) |
Jun 08, 2011 | 20.21 | 19.68 | 19.68 | 19.68 | 1,024 | +0.18(+0.90%) |
Jun 07, 2011 | 19.77 | 19.77 | 19.50 | 19.50 | 447 | -0.53(-2.63%) |
Jun 06, 2011 | 21.09 | 21.10 | 20.03 | 20.03 | 2,513 | -1.46(-6.78%) |
Jun 02, 2011 | 21.49 | 21.49 | 21.49 | 21.49 | 0 | +1.19(+5.84%) |
May 24, 2011 | 20.69 | 20.69 | 20.30 | 20.30 | 682 | -0.25(-1.24%) |
May 23, 2011 | 20.56 | 20.56 | 20.56 | 20.56 | 458 | +0.34(+1.70%) |
May 20, 2011 | 19.77 | 20.46 | 19.77 | 20.22 | 2,051 | -0.03(-0.13%) |
May 19, 2011 | 22.04 | 22.05 | 20.21 | 20.24 | 2,558 | -1.80(-8.17%) |
May 18, 2011 | 22.06 | 22.10 | 22.04 | 22.04 | 594 | -0.88(-3.83%) |
May 13, 2011 | 22.03 | 22.92 | 22.92 | 22.92 | 682 | +0.67(+3.00%) |
May 12, 2011 | 22.23 | 22.85 | 22.23 | 22.25 | 682 | -0.13(-0.59%) |
May 10, 2011 | 23.34 | 22.39 | 22.39 | 22.39 | 1,821 | -1.32(-5.56%) |
May 09, 2011 | 23.92 | 24.12 | 23.62 | 23.70 | 2,415 | -0.06(-0.26%) |
May 06, 2011 | 24.19 | 24.87 | 23.62 | 23.77 | 2,357 | -0.50(-2.06%) |
May 05, 2011 | 25.07 | 25.25 | 24.27 | 24.27 | 910 | +0.11(+0.44%) |
May 04, 2011 | 24.34 | 24.34 | 24.16 | 24.16 | 227 | -0.31(-1.26%) |
May 03, 2011 | 24.76 | 24.76 | 24.27 | 24.47 | 1,024 | -0.29(-1.17%) |