Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.11 | 22.37 | 20.86 | 21.57 | 805,644 | +1.05(+5.10%) |
Jul 28, 2011 | 20.70 | 21.61 | 20.48 | 20.52 | 399,484 | -0.14(-0.67%) |
Jul 27, 2011 | 21.17 | 21.22 | 20.59 | 20.66 | 291,938 | -0.58(-2.74%) |
Jul 26, 2011 | 21.80 | 21.80 | 21.10 | 21.24 | 177,420 | -0.52(-2.40%) |
Jul 25, 2011 | 21.62 | 21.98 | 21.48 | 21.76 | 208,685 | -0.07(-0.32%) |
Jul 22, 2011 | 21.67 | 21.95 | 21.67 | 21.83 | 168,528 | -0.16(-0.72%) |
Jul 21, 2011 | 21.92 | 22.25 | 21.74 | 21.99 | 310,500 | +0.16(+0.72%) |
Jul 20, 2011 | 22.24 | 22.26 | 21.62 | 21.83 | 344,116 | -0.49(-2.21%) |
Jul 19, 2011 | 21.54 | 22.33 | 21.46 | 22.33 | 345,386 | +1.12(+5.26%) |
Jul 18, 2011 | 21.51 | 21.84 | 21.01 | 21.21 | 366,736 | -0.40(-1.87%) |
Jul 15, 2011 | 22.44 | 22.53 | 21.43 | 21.62 | 568,503 | -0.74(-3.31%) |
Jul 14, 2011 | 23.09 | 23.42 | 22.26 | 22.36 | 709,788 | -1.01(-4.31%) |
Jul 13, 2011 | 23.03 | 23.53 | 22.81 | 23.36 | 480,439 | +0.54(+2.38%) |
Jul 12, 2011 | 22.47 | 23.01 | 22.36 | 22.82 | 229,918 | +0.19(+0.83%) |
Jul 11, 2011 | 23.29 | 23.29 | 22.37 | 22.63 | 293,732 | -0.95(-4.02%) |
Jul 08, 2011 | 23.01 | 23.60 | 22.87 | 23.58 | 284,540 | +0.22(+0.93%) |
Jul 07, 2011 | 23.00 | 23.38 | 22.68 | 23.36 | 284,416 | +0.71(+3.14%) |
Jul 06, 2011 | 22.57 | 22.92 | 22.34 | 22.65 | 209,861 | -0.03(-0.13%) |
Jul 05, 2011 | 22.81 | 22.94 | 22.28 | 22.68 | 222,803 | -0.10(-0.43%) |
Jul 01, 2011 | 22.27 | 23.09 | 22.21 | 22.78 | 233,012 | +0.51(+2.31%) |
Jun 30, 2011 | 22.25 | 22.41 | 22.09 | 22.27 | 287,220 | +0.04(+0.18%) |
Jun 29, 2011 | 23.31 | 23.32 | 22.12 | 22.23 | 354,388 | -1.07(-4.58%) |
Jun 28, 2011 | 22.72 | 23.40 | 22.70 | 23.29 | 365,939 | +0.54(+2.39%) |
Jun 27, 2011 | 22.50 | 22.82 | 22.20 | 22.75 | 337,902 | +0.21(+0.92%) |
Jun 24, 2011 | 22.60 | 22.99 | 22.29 | 22.54 | 797,000 | -0.05(-0.22%) |
Jun 23, 2011 | 21.96 | 22.66 | 21.94 | 22.59 | 535,540 | +0.28(+1.24%) |
Jun 22, 2011 | 22.36 | 22.86 | 22.20 | 22.32 | 229,998 | -0.11(-0.48%) |
Jun 21, 2011 | 22.08 | 22.51 | 21.89 | 22.43 | 254,680 | +0.57(+2.62%) |
Jun 20, 2011 | 21.71 | 21.90 | 21.69 | 21.85 | 201,960 | +0.60(+2.83%) |
Jun 17, 2011 | 21.48 | 21.88 | 21.25 | 21.25 | 828,212 | +0.00(+0.00%) |
Jun 16, 2011 | 20.96 | 21.90 | 20.96 | 21.25 | 454,367 | +0.39(+1.85%) |
Jun 15, 2011 | 21.05 | 21.22 | 20.63 | 20.87 | 617,879 | -0.49(-2.31%) |
Jun 14, 2011 | 21.06 | 21.56 | 20.98 | 21.36 | 385,241 | +0.57(+2.75%) |
Jun 13, 2011 | 21.46 | 21.53 | 20.63 | 20.79 | 802,793 | -0.64(-2.99%) |
Jun 10, 2011 | 21.71 | 21.72 | 20.96 | 21.43 | 288,483 | -0.38(-1.76%) |
Jun 09, 2011 | 21.80 | 22.15 | 21.72 | 21.81 | 147,060 | +0.08(+0.36%) |
Jun 08, 2011 | 21.98 | 22.11 | 21.71 | 21.73 | 190,674 | -0.40(-1.83%) |
Jun 07, 2011 | 22.36 | 22.70 | 22.13 | 22.14 | 138,370 | -0.16(-0.71%) |
Jun 06, 2011 | 23.14 | 23.20 | 22.21 | 22.30 | 277,656 | -0.84(-3.63%) |
Jun 03, 2011 | 22.91 | 23.48 | 22.79 | 23.14 | 145,142 | +0.46(+2.05%) |
May 24, 2011 | 22.98 | 23.25 | 22.65 | 22.67 | 200,696 | -0.25(-1.08%) |
May 23, 2011 | 22.97 | 23.32 | 22.86 | 22.92 | 149,411 | -0.36(-1.53%) |
May 20, 2011 | 23.42 | 23.61 | 23.24 | 23.27 | 213,918 | -0.12(-0.51%) |
May 19, 2011 | 23.12 | 23.46 | 22.88 | 23.39 | 312,333 | +0.48(+2.11%) |
May 18, 2011 | 22.18 | 22.99 | 22.14 | 22.91 | 243,076 | +0.74(+3.34%) |
May 17, 2011 | 22.20 | 22.46 | 22.04 | 22.17 | 395,854 | -0.26(-1.14%) |
May 16, 2011 | 22.03 | 22.67 | 22.03 | 22.43 | 304,363 | +0.19(+0.84%) |
May 13, 2011 | 22.21 | 22.43 | 22.03 | 22.24 | 293,423 | +0.01(+0.04%) |
May 12, 2011 | 21.64 | 22.32 | 21.41 | 22.23 | 270,778 | +0.49(+2.27%) |
May 11, 2011 | 21.77 | 22.16 | 21.46 | 21.73 | 311,994 | -0.18(-0.81%) |
May 10, 2011 | 22.40 | 22.40 | 21.84 | 21.91 | 246,843 | -0.34(-1.51%) |
May 09, 2011 | 21.95 | 22.37 | 21.83 | 22.25 | 200,214 | +0.17(+0.76%) |
May 06, 2011 | 22.82 | 22.92 | 22.04 | 22.08 | 215,999 | -0.44(-1.97%) |
May 05, 2011 | 22.09 | 22.92 | 22.04 | 22.52 | 279,499 | +0.24(+1.06%) |
May 04, 2011 | 21.99 | 22.49 | 21.79 | 22.29 | 382,533 | +0.31(+1.39%) |
May 03, 2011 | 22.68 | 22.69 | 21.74 | 21.98 | 436,841 | -0.78(-3.43%) |