Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.23 | 21.10 | 19.93 | 21.05 | 1,863,125 | +0.71(+3.50%) |
Jul 28, 2011 | 20.39 | 20.83 | 20.31 | 20.33 | 918,077 | -0.09(-0.46%) |
Jul 27, 2011 | 20.81 | 20.90 | 20.25 | 20.43 | 1,026,417 | -0.53(-2.52%) |
Jul 26, 2011 | 21.26 | 21.45 | 20.77 | 20.96 | 852,820 | -0.31(-1.47%) |
Jul 25, 2011 | 21.29 | 21.60 | 21.14 | 21.27 | 613,807 | -0.43(-1.99%) |
Jul 22, 2011 | 21.69 | 21.73 | 21.64 | 21.70 | 621,427 | -0.26(-1.17%) |
Jul 21, 2011 | 21.37 | 22.17 | 21.31 | 21.96 | 2,156,452 | +0.67(+3.15%) |
Jul 20, 2011 | 21.05 | 21.30 | 20.86 | 21.29 | 852,569 | +0.23(+1.10%) |
Jul 19, 2011 | 20.96 | 21.20 | 20.84 | 21.05 | 1,234,161 | +0.27(+1.31%) |
Jul 18, 2011 | 20.82 | 20.90 | 20.62 | 20.78 | 1,411,653 | -0.11(-0.55%) |
Jul 15, 2011 | 20.75 | 20.90 | 20.43 | 20.90 | 708,588 | +0.30(+1.46%) |
Jul 14, 2011 | 21.11 | 21.18 | 20.51 | 20.60 | 732,905 | -0.35(-1.69%) |
Jul 13, 2011 | 20.89 | 21.27 | 20.80 | 20.95 | 1,093,447 | +0.26(+1.28%) |
Jul 12, 2011 | 21.06 | 21.12 | 20.64 | 20.68 | 1,032,296 | -0.52(-2.47%) |
Jul 11, 2011 | 21.68 | 21.84 | 21.16 | 21.21 | 904,814 | -0.96(-4.33%) |
Jul 08, 2011 | 21.84 | 22.24 | 21.64 | 22.17 | 737,528 | -0.16(-0.73%) |
Jul 07, 2011 | 22.22 | 22.54 | 22.22 | 22.33 | 1,020,762 | +0.34(+1.55%) |
Jul 06, 2011 | 21.55 | 22.03 | 21.35 | 21.99 | 1,685,529 | +0.33(+1.50%) |
Jul 05, 2011 | 21.43 | 21.88 | 21.34 | 21.66 | 1,933,272 | +0.19(+0.89%) |
Jul 01, 2011 | 21.21 | 21.53 | 21.19 | 21.47 | 1,387,744 | +0.37(+1.73%) |
Jun 30, 2011 | 21.36 | 21.47 | 20.99 | 21.11 | 1,141,576 | -0.23(-1.09%) |
Jun 29, 2011 | 21.14 | 21.60 | 20.76 | 21.34 | 868,325 | +0.37(+1.78%) |
Jun 28, 2011 | 21.18 | 21.18 | 20.57 | 20.97 | 1,831,881 | -0.02(-0.12%) |
Jun 27, 2011 | 20.74 | 21.23 | 20.53 | 20.99 | 978,510 | +0.17(+0.84%) |
Jun 24, 2011 | 21.23 | 21.30 | 20.59 | 20.81 | 5,248,479 | -0.33(-1.58%) |
Jun 23, 2011 | 20.86 | 21.19 | 19.76 | 21.15 | 2,523,274 | -0.16(-0.76%) |
Jun 22, 2011 | 21.01 | 21.56 | 20.92 | 21.31 | 1,623,926 | +0.18(+0.87%) |
Jun 21, 2011 | 20.20 | 21.28 | 20.20 | 21.13 | 2,049,912 | +1.13(+5.68%) |
Jun 20, 2011 | 19.93 | 20.09 | 19.91 | 19.99 | 989,242 | +0.16(+0.82%) |
Jun 17, 2011 | 20.07 | 20.51 | 19.80 | 19.83 | 1,612,802 | -0.04(-0.18%) |
Jun 16, 2011 | 20.65 | 20.79 | 19.54 | 19.87 | 1,377,756 | -0.76(-3.69%) |
Jun 15, 2011 | 21.11 | 21.35 | 20.56 | 20.63 | 1,040,042 | -0.85(-3.96%) |
Jun 14, 2011 | 20.89 | 21.84 | 20.89 | 21.48 | 1,304,161 | +0.94(+4.55%) |
Jun 13, 2011 | 20.95 | 21.06 | 20.49 | 20.54 | 1,278,191 | -0.33(-1.56%) |
Jun 10, 2011 | 20.99 | 21.15 | 20.76 | 20.87 | 1,299,708 | -0.30(-1.40%) |
Jun 09, 2011 | 20.98 | 21.43 | 20.85 | 21.16 | 923,629 | +0.25(+1.21%) |
Jun 08, 2011 | 21.60 | 21.60 | 20.86 | 20.91 | 1,066,272 | -0.78(-3.60%) |
Jun 07, 2011 | 21.79 | 22.04 | 21.38 | 21.69 | 1,213,101 | +0.08(+0.36%) |
Jun 06, 2011 | 21.61 | 22.00 | 21.47 | 21.62 | 941,519 | +0.03(+0.13%) |
Jun 03, 2011 | 22.09 | 22.09 | 21.55 | 21.59 | 1,272,090 | +0.79(+3.82%) |
May 24, 2011 | 21.16 | 21.49 | 20.68 | 20.79 | 1,457,838 | -0.22(-1.04%) |
May 23, 2011 | 21.30 | 21.30 | 20.81 | 21.01 | 2,461,434 | -0.84(-3.85%) |
May 20, 2011 | 22.39 | 22.47 | 21.81 | 21.85 | 1,256,321 | -0.67(-2.99%) |
May 19, 2011 | 22.67 | 22.91 | 22.34 | 22.53 | 1,292,577 | +0.15(+0.67%) |
May 18, 2011 | 21.86 | 22.44 | 21.75 | 22.38 | 1,041,636 | +0.61(+2.82%) |
May 17, 2011 | 21.94 | 21.99 | 21.32 | 21.76 | 2,509,610 | -0.32(-1.45%) |
May 16, 2011 | 23.39 | 23.55 | 22.07 | 22.08 | 2,133,714 | -1.48(-6.29%) |
May 13, 2011 | 23.46 | 24.09 | 23.32 | 23.57 | 1,970,223 | +0.37(+1.61%) |
May 12, 2011 | 23.55 | 23.73 | 22.92 | 23.19 | 1,503,026 | -0.45(-1.89%) |
May 11, 2011 | 24.62 | 24.62 | 23.24 | 23.64 | 1,132,309 | -1.02(-4.15%) |
May 10, 2011 | 24.44 | 24.89 | 24.37 | 24.66 | 943,934 | +0.36(+1.49%) |
May 09, 2011 | 24.39 | 24.60 | 24.02 | 24.30 | 1,320,719 | +0.07(+0.30%) |
May 06, 2011 | 24.10 | 24.85 | 23.98 | 24.23 | 1,380,594 | +0.49(+2.07%) |
May 05, 2011 | 23.85 | 24.33 | 23.31 | 23.74 | 1,670,643 | -0.20(-0.81%) |
May 04, 2011 | 24.19 | 24.51 | 23.79 | 23.93 | 1,683,624 | -0.25(-1.04%) |
May 03, 2011 | 26.74 | 26.74 | 23.91 | 24.18 | 4,076,997 | -2.61(-9.75%) |