Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.33 | 22.46 | 21.60 | 22.17 | 909,176 | -0.13(-0.58%) |
Jul 28, 2011 | 22.01 | 22.56 | 21.70 | 22.30 | 1,542,398 | -0.15(-0.66%) |
Jul 27, 2011 | 24.31 | 24.46 | 22.09 | 22.45 | 2,411,738 | -1.63(-6.75%) |
Jul 26, 2011 | 23.72 | 24.31 | 23.62 | 24.08 | 1,287,527 | -0.40(-1.62%) |
Jul 25, 2011 | 25.15 | 25.33 | 24.43 | 24.47 | 1,709,832 | -0.25(-1.00%) |
Jul 22, 2011 | 24.68 | 24.82 | 24.67 | 24.72 | 1,202,646 | +0.37(+1.51%) |
Jul 21, 2011 | 24.51 | 25.21 | 23.89 | 24.35 | 2,252,044 | -0.18(-0.73%) |
Jul 20, 2011 | 22.74 | 24.54 | 22.58 | 24.53 | 2,378,610 | +1.06(+4.52%) |
Jul 19, 2011 | 24.40 | 24.86 | 23.00 | 23.47 | 3,534,990 | -0.78(-3.23%) |
Jul 18, 2011 | 23.18 | 24.25 | 22.96 | 24.25 | 3,271,889 | +1.88(+8.42%) |
Jul 15, 2011 | 21.90 | 22.49 | 21.81 | 22.37 | 1,109,329 | +0.40(+1.80%) |
Jul 14, 2011 | 22.57 | 22.89 | 21.82 | 21.97 | 2,538,537 | +0.25(+1.14%) |
Jul 13, 2011 | 21.09 | 22.13 | 20.92 | 21.73 | 2,534,554 | +1.57(+7.77%) |
Jul 12, 2011 | 19.21 | 20.61 | 18.83 | 20.16 | 1,552,727 | +0.48(+2.42%) |
Jul 11, 2011 | 20.62 | 20.77 | 19.55 | 19.68 | 1,444,262 | -0.92(-4.47%) |
Jul 08, 2011 | 20.47 | 20.64 | 20.10 | 20.61 | 1,412,151 | +0.17(+0.82%) |
Jul 07, 2011 | 20.63 | 20.68 | 20.16 | 20.44 | 1,419,774 | +0.29(+1.43%) |
Jul 06, 2011 | 19.97 | 20.15 | 19.59 | 20.15 | 1,646,661 | +0.63(+3.25%) |
Jul 05, 2011 | 18.75 | 19.66 | 18.65 | 19.52 | 1,771,096 | +1.58(+8.78%) |
Jul 01, 2011 | 18.04 | 18.04 | 17.59 | 17.94 | 464,826 | -0.34(-1.84%) |
Jun 30, 2011 | 18.44 | 18.55 | 18.12 | 18.28 | 874,657 | +0.13(+0.71%) |
Jun 29, 2011 | 18.10 | 18.39 | 17.72 | 18.15 | 881,117 | +0.52(+2.92%) |
Jun 28, 2011 | 17.41 | 17.86 | 17.20 | 17.63 | 791,131 | +0.47(+2.71%) |
Jun 27, 2011 | 17.12 | 17.57 | 16.93 | 17.17 | 1,005,100 | -0.50(-2.81%) |
Jun 24, 2011 | 18.15 | 18.24 | 17.55 | 17.66 | 872,989 | -0.56(-3.10%) |
Jun 23, 2011 | 17.25 | 18.31 | 16.90 | 18.23 | 1,268,162 | +0.14(+0.77%) |
Jun 22, 2011 | 18.38 | 18.88 | 18.04 | 18.09 | 1,337,956 | -0.21(-1.14%) |
Jun 21, 2011 | 16.73 | 18.34 | 16.73 | 18.30 | 1,982,111 | +1.78(+10.80%) |
Jun 20, 2011 | 16.62 | 16.68 | 16.44 | 16.51 | 810,535 | -0.09(-0.54%) |
Jun 17, 2011 | 16.19 | 16.79 | 16.15 | 16.60 | 1,106,053 | +0.37(+2.26%) |
Jun 16, 2011 | 16.58 | 16.84 | 15.90 | 16.24 | 1,077,184 | -0.46(-2.73%) |
Jun 15, 2011 | 16.86 | 17.45 | 16.46 | 16.69 | 1,192,681 | -0.50(-2.88%) |
Jun 14, 2011 | 16.48 | 17.44 | 16.40 | 17.19 | 1,146,481 | +0.86(+5.28%) |
Jun 13, 2011 | 17.61 | 17.71 | 16.07 | 16.32 | 2,071,898 | -1.45(-8.14%) |
Jun 10, 2011 | 18.17 | 18.17 | 17.46 | 17.77 | 1,092,116 | -0.75(-4.07%) |
Jun 09, 2011 | 17.73 | 18.62 | 17.52 | 18.52 | 986,761 | +1.12(+6.43%) |
Jun 08, 2011 | 17.92 | 18.22 | 17.29 | 17.41 | 1,372,204 | -1.05(-5.69%) |
Jun 07, 2011 | 18.72 | 18.95 | 18.14 | 18.46 | 872,414 | -0.04(-0.21%) |
Jun 06, 2011 | 19.45 | 19.72 | 18.30 | 18.50 | 1,269,764 | -0.76(-3.96%) |
Jun 03, 2011 | 19.05 | 19.51 | 18.83 | 19.26 | 1,102,680 | +0.15(+0.78%) |
May 24, 2011 | 18.26 | 19.24 | 18.10 | 19.11 | 2,290,037 | +1.51(+8.56%) |
May 23, 2011 | 17.66 | 18.02 | 17.42 | 17.60 | 780,373 | -0.22(-1.22%) |
May 20, 2011 | 17.15 | 17.88 | 16.79 | 17.82 | 1,399,857 | +0.58(+3.39%) |
May 19, 2011 | 17.69 | 17.72 | 17.00 | 17.24 | 1,266,314 | -0.34(-1.92%) |
May 18, 2011 | 17.27 | 17.79 | 16.98 | 17.57 | 1,576,748 | +0.76(+4.54%) |
May 17, 2011 | 16.84 | 17.14 | 15.97 | 16.81 | 2,670,957 | -0.26(-1.51%) |
May 16, 2011 | 17.83 | 18.43 | 16.90 | 17.07 | 2,277,517 | -0.77(-4.33%) |
May 13, 2011 | 18.82 | 19.02 | 17.42 | 17.84 | 1,973,219 | -0.69(-3.74%) |
May 12, 2011 | 17.11 | 18.90 | 16.96 | 18.53 | 2,802,158 | +0.59(+3.31%) |
May 11, 2011 | 19.01 | 19.16 | 17.64 | 17.94 | 2,521,760 | -1.61(-8.22%) |
May 10, 2011 | 19.85 | 20.03 | 19.45 | 19.55 | 2,179,557 | -0.05(-0.25%) |
May 09, 2011 | 19.24 | 19.76 | 18.81 | 19.60 | 3,050,595 | +1.52(+8.39%) |
May 06, 2011 | 17.48 | 19.32 | 17.32 | 18.08 | 4,618,208 | +1.40(+8.38%) |
May 05, 2011 | 17.44 | 18.17 | 16.41 | 16.68 | 3,853,749 | -1.44(-7.93%) |
May 04, 2011 | 17.67 | 18.50 | 17.15 | 18.12 | 3,459,029 | +0.53(+2.99%) |
May 03, 2011 | 18.07 | 18.22 | 16.99 | 17.59 | 4,553,436 | -0.95(-5.13%) |