Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.62 | 21.24 | 20.27 | 20.88 | 338,899 | -0.14(-0.67%) |
Jul 28, 2011 | 21.05 | 21.69 | 20.95 | 21.02 | 322,467 | +0.00(+0.00%) |
Jul 27, 2011 | 21.73 | 21.73 | 20.76 | 21.02 | 591,002 | -0.93(-4.24%) |
Jul 26, 2011 | 22.11 | 22.11 | 21.74 | 21.95 | 439,214 | -0.17(-0.77%) |
Jul 25, 2011 | 21.56 | 22.38 | 21.36 | 22.12 | 429,435 | +0.06(+0.27%) |
Jul 22, 2011 | 22.03 | 22.22 | 22.01 | 22.06 | 417,482 | +0.14(+0.64%) |
Jul 21, 2011 | 21.86 | 22.20 | 21.65 | 21.92 | 850,892 | +0.22(+1.01%) |
Jul 20, 2011 | 21.70 | 21.84 | 21.22 | 21.70 | 326,747 | +0.09(+0.42%) |
Jul 19, 2011 | 21.17 | 21.99 | 21.04 | 21.61 | 868,296 | +0.67(+3.20%) |
Jul 18, 2011 | 20.60 | 21.14 | 20.44 | 20.94 | 629,473 | +0.24(+1.16%) |
Jul 15, 2011 | 20.72 | 20.72 | 20.18 | 20.70 | 746,625 | +0.05(+0.24%) |
Jul 14, 2011 | 20.81 | 21.24 | 20.44 | 20.65 | 453,584 | -0.06(-0.29%) |
Jul 13, 2011 | 20.29 | 21.08 | 20.29 | 20.71 | 608,544 | +0.63(+3.14%) |
Jul 12, 2011 | 20.38 | 20.44 | 20.02 | 20.08 | 540,552 | -0.42(-2.05%) |
Jul 11, 2011 | 20.69 | 20.99 | 20.41 | 20.50 | 669,012 | -0.65(-3.07%) |
Jul 08, 2011 | 20.67 | 21.20 | 20.62 | 21.15 | 576,884 | +0.02(+0.09%) |
Jul 07, 2011 | 20.87 | 21.31 | 20.74 | 21.13 | 647,202 | +0.55(+2.67%) |
Jul 06, 2011 | 20.09 | 20.79 | 19.78 | 20.58 | 537,412 | +0.43(+2.13%) |
Jul 05, 2011 | 20.18 | 20.33 | 19.83 | 20.15 | 339,049 | +0.01(+0.05%) |
Jul 01, 2011 | 19.68 | 20.36 | 19.51 | 20.14 | 636,430 | +0.42(+2.13%) |
Jun 30, 2011 | 19.31 | 19.85 | 19.16 | 19.72 | 519,124 | +0.52(+2.71%) |
Jun 29, 2011 | 19.34 | 19.41 | 19.01 | 19.20 | 503,099 | +0.00(+0.00%) |
Jun 28, 2011 | 18.66 | 19.28 | 18.59 | 19.20 | 434,916 | +0.62(+3.34%) |
Jun 27, 2011 | 18.24 | 18.69 | 18.05 | 18.58 | 354,519 | +0.34(+1.86%) |
Jun 24, 2011 | 18.91 | 18.91 | 18.21 | 18.24 | 1,394,849 | -0.58(-3.08%) |
Jun 23, 2011 | 18.20 | 18.84 | 18.02 | 18.82 | 344,115 | +0.31(+1.67%) |
Jun 22, 2011 | 18.58 | 18.89 | 18.46 | 18.51 | 518,652 | -0.14(-0.75%) |
Jun 21, 2011 | 18.41 | 18.72 | 18.32 | 18.65 | 605,758 | +0.43(+2.36%) |
Jun 20, 2011 | 18.16 | 18.26 | 18.12 | 18.22 | 675,776 | +0.57(+3.23%) |
Jun 17, 2011 | 17.58 | 17.96 | 17.52 | 17.65 | 705,100 | +0.29(+1.67%) |
Jun 16, 2011 | 17.63 | 17.77 | 17.15 | 17.36 | 555,577 | -0.17(-0.97%) |
Jun 15, 2011 | 18.20 | 18.21 | 17.41 | 17.53 | 546,806 | -0.92(-4.99%) |
Jun 14, 2011 | 17.92 | 18.53 | 17.91 | 18.45 | 657,766 | +0.79(+4.47%) |
Jun 13, 2011 | 17.99 | 18.23 | 17.44 | 17.66 | 618,095 | -0.19(-1.06%) |
Jun 10, 2011 | 18.12 | 18.19 | 17.60 | 17.85 | 618,916 | -0.42(-2.30%) |
Jun 09, 2011 | 18.34 | 18.48 | 18.05 | 18.27 | 494,637 | +0.02(+0.11%) |
Jun 08, 2011 | 18.79 | 18.79 | 18.22 | 18.25 | 480,013 | -0.66(-3.49%) |
Jun 07, 2011 | 18.66 | 19.36 | 18.36 | 18.91 | 930,654 | +0.42(+2.27%) |
Jun 06, 2011 | 18.58 | 18.93 | 17.72 | 18.49 | 1,859,298 | -0.56(-2.94%) |
Jun 03, 2011 | 19.26 | 19.53 | 18.92 | 19.05 | 617,954 | -0.09(-0.47%) |
May 24, 2011 | 20.53 | 20.67 | 19.11 | 19.14 | 1,768,935 | -1.32(-6.45%) |
May 23, 2011 | 20.84 | 20.84 | 20.24 | 20.46 | 664,819 | -0.81(-3.81%) |
May 20, 2011 | 21.86 | 22.01 | 21.23 | 21.27 | 509,289 | -0.65(-2.97%) |
May 19, 2011 | 21.99 | 22.19 | 21.71 | 21.92 | 597,701 | +0.05(+0.23%) |
May 18, 2011 | 21.39 | 21.88 | 21.24 | 21.87 | 909,926 | +0.57(+2.68%) |
May 17, 2011 | 21.01 | 21.63 | 20.89 | 21.30 | 967,536 | +0.21(+1.00%) |
May 16, 2011 | 21.10 | 21.53 | 20.87 | 21.09 | 1,077,479 | -0.11(-0.52%) |
May 13, 2011 | 21.59 | 21.81 | 21.12 | 21.20 | 475,741 | -0.35(-1.62%) |
May 12, 2011 | 21.18 | 21.90 | 20.97 | 21.55 | 568,031 | +0.18(+0.84%) |
May 11, 2011 | 21.86 | 21.86 | 21.20 | 21.37 | 697,250 | -0.53(-2.42%) |
May 10, 2011 | 21.77 | 22.09 | 21.71 | 21.90 | 984,138 | +0.20(+0.92%) |
May 09, 2011 | 20.96 | 21.82 | 20.64 | 21.70 | 1,074,898 | +0.77(+3.68%) |
May 06, 2011 | 20.97 | 21.65 | 20.78 | 20.93 | 739,288 | +0.27(+1.31%) |
May 05, 2011 | 20.12 | 21.50 | 19.84 | 20.66 | 1,521,295 | -0.33(-1.57%) |
May 04, 2011 | 21.48 | 21.48 | 20.73 | 20.99 | 730,555 | -0.56(-2.60%) |
May 03, 2011 | 21.79 | 21.93 | 21.15 | 21.55 | 968,602 | -0.38(-1.73%) |