Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.43 | 23.92 | 22.42 | 23.72 | 360,094 | +1.12(+4.97%) |
Jul 28, 2011 | 22.49 | 22.73 | 22.33 | 22.60 | 479,209 | +0.18(+0.82%) |
Jul 27, 2011 | 23.01 | 23.07 | 22.38 | 22.42 | 280,439 | -0.75(-3.22%) |
Jul 26, 2011 | 23.59 | 23.59 | 23.01 | 23.16 | 295,835 | -0.52(-2.20%) |
Jul 25, 2011 | 23.64 | 23.92 | 23.51 | 23.68 | 113,738 | -0.24(-1.02%) |
Jul 22, 2011 | 23.88 | 23.95 | 23.87 | 23.92 | 137,449 | -0.15(-0.63%) |
Jul 21, 2011 | 23.87 | 24.20 | 23.71 | 24.07 | 164,759 | +0.38(+1.59%) |
Jul 20, 2011 | 23.87 | 23.87 | 23.56 | 23.70 | 157,619 | -0.18(-0.74%) |
Jul 19, 2011 | 23.67 | 23.92 | 23.62 | 23.87 | 153,129 | +0.41(+1.75%) |
Jul 18, 2011 | 23.56 | 23.61 | 23.10 | 23.46 | 191,586 | -0.25(-1.06%) |
Jul 15, 2011 | 23.88 | 23.98 | 23.61 | 23.71 | 311,713 | -0.11(-0.46%) |
Jul 14, 2011 | 24.41 | 24.54 | 23.82 | 23.82 | 208,876 | -0.56(-2.30%) |
Jul 13, 2011 | 24.52 | 24.65 | 24.28 | 24.39 | 176,918 | +0.04(+0.17%) |
Jul 12, 2011 | 24.49 | 24.56 | 24.28 | 24.34 | 226,704 | -0.29(-1.19%) |
Jul 11, 2011 | 24.87 | 24.91 | 24.56 | 24.64 | 203,910 | -0.55(-2.20%) |
Jul 08, 2011 | 25.11 | 25.26 | 25.02 | 25.19 | 226,655 | -0.24(-0.96%) |
Jul 07, 2011 | 25.57 | 25.63 | 25.36 | 25.43 | 233,656 | +0.06(+0.23%) |
Jul 06, 2011 | 25.29 | 25.51 | 25.28 | 25.37 | 166,094 | +0.02(+0.07%) |
Jul 05, 2011 | 25.42 | 25.45 | 25.20 | 25.36 | 269,399 | -0.09(-0.35%) |
Jul 01, 2011 | 24.97 | 25.50 | 24.90 | 25.45 | 387,762 | +0.51(+2.04%) |
Jun 30, 2011 | 24.77 | 25.00 | 24.71 | 24.94 | 198,264 | +0.26(+1.05%) |
Jun 29, 2011 | 24.61 | 24.75 | 24.44 | 24.68 | 178,063 | +0.20(+0.82%) |
Jun 28, 2011 | 24.54 | 24.70 | 24.34 | 24.48 | 304,752 | -0.02(-0.07%) |
Jun 27, 2011 | 24.54 | 24.70 | 24.29 | 24.49 | 292,386 | -0.02(-0.10%) |
Jun 24, 2011 | 24.77 | 24.84 | 24.35 | 24.52 | 1,062,366 | -0.18(-0.74%) |
Jun 23, 2011 | 24.45 | 24.78 | 24.28 | 24.70 | 366,988 | -0.04(-0.17%) |
Jun 22, 2011 | 24.94 | 25.09 | 24.64 | 24.74 | 313,394 | -0.33(-1.30%) |
Jun 21, 2011 | 25.16 | 25.36 | 24.98 | 25.07 | 332,568 | +0.07(+0.27%) |
Jun 20, 2011 | 24.97 | 25.04 | 24.84 | 25.00 | 348,710 | +0.03(+0.13%) |
Jun 17, 2011 | 24.81 | 25.37 | 24.76 | 24.97 | 798,832 | +0.37(+1.49%) |
Jun 16, 2011 | 24.29 | 24.75 | 24.22 | 24.60 | 281,762 | +0.31(+1.27%) |
Jun 15, 2011 | 24.40 | 24.53 | 24.22 | 24.29 | 327,690 | -0.39(-1.59%) |
Jun 14, 2011 | 24.73 | 25.08 | 24.63 | 24.69 | 376,177 | +0.26(+1.06%) |
Jun 13, 2011 | 23.61 | 24.79 | 23.56 | 24.43 | 601,182 | +0.88(+3.76%) |
Jun 10, 2011 | 23.41 | 23.66 | 23.37 | 23.54 | 494,434 | -0.02(-0.07%) |
Jun 09, 2011 | 23.36 | 23.68 | 23.22 | 23.56 | 270,119 | +0.32(+1.36%) |
Jun 08, 2011 | 23.29 | 23.32 | 23.11 | 23.24 | 366,784 | -0.03(-0.11%) |
Jun 07, 2011 | 23.43 | 23.48 | 23.24 | 23.27 | 437,401 | +0.06(+0.25%) |
Jun 06, 2011 | 23.10 | 23.32 | 23.07 | 23.21 | 387,365 | +0.04(+0.18%) |
Jun 03, 2011 | 23.04 | 23.29 | 22.96 | 23.17 | 630,843 | +0.81(+3.62%) |
May 24, 2011 | 22.23 | 22.52 | 22.02 | 22.36 | 357,074 | +0.15(+0.68%) |
May 23, 2011 | 22.21 | 22.28 | 22.01 | 22.21 | 324,220 | -0.41(-1.81%) |
May 20, 2011 | 22.56 | 22.80 | 22.51 | 22.62 | 356,953 | -0.06(-0.26%) |
May 19, 2011 | 22.66 | 22.75 | 22.38 | 22.67 | 334,311 | +0.19(+0.85%) |
May 18, 2011 | 22.34 | 22.54 | 22.25 | 22.48 | 392,917 | +0.18(+0.79%) |
May 17, 2011 | 22.51 | 22.58 | 22.26 | 22.31 | 424,005 | -0.35(-1.55%) |
May 16, 2011 | 22.27 | 22.89 | 22.20 | 22.66 | 550,343 | +0.44(+1.99%) |
May 13, 2011 | 22.34 | 22.50 | 22.14 | 22.21 | 354,337 | -0.13(-0.60%) |
May 12, 2011 | 21.88 | 22.54 | 21.88 | 22.35 | 676,290 | +0.30(+1.36%) |
May 11, 2011 | 22.15 | 22.16 | 21.91 | 22.05 | 404,445 | -0.15(-0.68%) |
May 10, 2011 | 21.96 | 22.22 | 21.94 | 22.20 | 344,766 | +0.39(+1.80%) |
May 09, 2011 | 21.94 | 22.01 | 21.75 | 21.81 | 370,495 | -0.19(-0.87%) |
May 06, 2011 | 22.38 | 22.38 | 21.86 | 22.00 | 497,078 | -0.01(-0.04%) |
May 05, 2011 | 22.37 | 23.05 | 21.81 | 22.01 | 3,354,610 | -0.50(-2.23%) |
May 04, 2011 | 22.95 | 23.00 | 22.34 | 22.51 | 283,435 | -0.40(-1.75%) |
May 03, 2011 | 22.98 | 23.09 | 22.69 | 22.91 | 341,370 | -0.16(-0.69%) |