Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 24.39 | 24.99 | 24.35 | 24.35 | 3,031 | -0.34(-1.39%) |
Jul 28, 2011 | 24.27 | 24.94 | 23.62 | 24.69 | 16,698 | +0.44(+1.82%) |
Jul 27, 2011 | 25.91 | 25.91 | 24.24 | 24.25 | 5,982 | -1.67(-6.44%) |
Jul 26, 2011 | 25.60 | 25.93 | 25.46 | 25.92 | 3,663 | +0.35(+1.37%) |
Jul 25, 2011 | 25.45 | 25.61 | 25.45 | 25.57 | 1,615 | +0.14(+0.56%) |
Jul 22, 2011 | 25.31 | 25.78 | 22.85 | 25.43 | 15,210 | -0.22(-0.87%) |
Jul 21, 2011 | 25.11 | 25.65 | 24.99 | 25.65 | 4,971 | +0.45(+1.78%) |
Jul 20, 2011 | 25.34 | 25.34 | 25.05 | 25.20 | 1,115 | -0.13(-0.50%) |
Jul 19, 2011 | 25.14 | 25.33 | 24.99 | 25.33 | 3,311 | +0.38(+1.51%) |
Jul 18, 2011 | 25.01 | 25.29 | 24.95 | 24.95 | 4,021 | -0.02(-0.07%) |
Jul 15, 2011 | 25.11 | 25.11 | 24.80 | 24.97 | 5,161 | +0.05(+0.22%) |
Jul 14, 2011 | 24.69 | 25.11 | 24.30 | 24.91 | 15,087 | +0.25(+1.02%) |
Jul 13, 2011 | 24.65 | 24.66 | 24.03 | 24.66 | 4,409 | +0.48(+1.97%) |
Jul 12, 2011 | 24.43 | 24.63 | 23.76 | 24.19 | 2,770 | -0.22(-0.92%) |
Jul 11, 2011 | 24.43 | 24.54 | 24.39 | 24.41 | 2,109 | -0.21(-0.84%) |
Jul 08, 2011 | 24.56 | 24.66 | 24.49 | 24.62 | 3,135 | -0.12(-0.47%) |
Jul 07, 2011 | 24.66 | 24.73 | 23.88 | 24.73 | 6,182 | +0.14(+0.58%) |
Jul 06, 2011 | 24.06 | 24.59 | 24.01 | 24.59 | 3,186 | +0.42(+1.74%) |
Jul 05, 2011 | 24.15 | 24.19 | 23.86 | 24.17 | 7,669 | +0.00(+0.00%) |
Jul 01, 2011 | 23.74 | 24.21 | 23.74 | 24.17 | 3,016 | +0.44(+1.85%) |
Jun 30, 2011 | 23.92 | 23.92 | 23.73 | 23.73 | 3,973 | -0.26(-1.08%) |
Jun 29, 2011 | 23.91 | 24.05 | 23.78 | 23.99 | 5,734 | +0.03(+0.11%) |
Jun 28, 2011 | 23.28 | 23.96 | 23.01 | 23.96 | 7,571 | +0.67(+2.89%) |
Jun 27, 2011 | 22.78 | 23.29 | 22.65 | 23.29 | 23,204 | +0.42(+1.84%) |
Jun 24, 2011 | 21.67 | 22.87 | 20.87 | 22.87 | 76,556 | +1.36(+6.34%) |
Jun 23, 2011 | 21.11 | 21.51 | 21.11 | 21.51 | 3,512 | +0.26(+1.22%) |
Jun 22, 2011 | 21.65 | 21.65 | 21.00 | 21.25 | 2,046 | -0.40(-1.86%) |
Jun 21, 2011 | 21.22 | 21.65 | 21.08 | 21.65 | 3,079 | +0.59(+2.81%) |
Jun 20, 2011 | 21.08 | 21.74 | 21.06 | 21.06 | 3,658 | -0.31(-1.47%) |
Jun 17, 2011 | 21.53 | 21.53 | 21.10 | 21.37 | 10,806 | -0.16(-0.75%) |
Jun 16, 2011 | 21.69 | 21.69 | 21.52 | 21.53 | 1,760 | -0.03(-0.12%) |
Jun 15, 2011 | 21.86 | 21.86 | 21.56 | 21.56 | 2,410 | -0.45(-2.04%) |
Jun 14, 2011 | 21.69 | 22.01 | 21.63 | 22.01 | 2,611 | +0.57(+2.63%) |
Jun 13, 2011 | 21.29 | 21.53 | 21.29 | 21.44 | 2,283 | +0.30(+1.40%) |
Jun 10, 2011 | 21.49 | 21.60 | 21.15 | 21.15 | 3,089 | -0.36(-1.67%) |
Jun 09, 2011 | 21.41 | 22.16 | 21.35 | 21.51 | 21,206 | +0.37(+1.74%) |
Jun 08, 2011 | 21.08 | 21.21 | 20.85 | 21.14 | 5,187 | -0.30(-1.38%) |
Jun 07, 2011 | 22.02 | 22.09 | 21.32 | 21.43 | 8,291 | -0.62(-2.81%) |
Jun 06, 2011 | 22.62 | 22.62 | 22.05 | 22.05 | 3,103 | -0.47(-2.07%) |
Jun 03, 2011 | 22.78 | 22.99 | 22.52 | 22.52 | 7,443 | +1.06(+4.93%) |
May 24, 2011 | 21.45 | 21.58 | 21.43 | 21.46 | 8,214 | +0.15(+0.72%) |
May 23, 2011 | 21.92 | 21.95 | 21.31 | 21.31 | 9,328 | -0.62(-2.82%) |
May 20, 2011 | 22.47 | 24.43 | 21.75 | 21.93 | 11,887 | -0.56(-2.47%) |
May 19, 2011 | 22.73 | 22.73 | 22.48 | 22.48 | 2,745 | -0.34(-1.49%) |
May 18, 2011 | 23.10 | 23.10 | 22.49 | 22.82 | 3,530 | +0.24(+1.07%) |
May 17, 2011 | 22.78 | 22.99 | 22.58 | 22.58 | 5,610 | -0.38(-1.64%) |
May 16, 2011 | 22.88 | 23.69 | 22.88 | 22.96 | 6,714 | +0.09(+0.39%) |
May 13, 2011 | 23.09 | 23.09 | 22.87 | 22.87 | 2,269 | -0.38(-1.62%) |
May 12, 2011 | 23.59 | 23.59 | 23.23 | 23.25 | 2,953 | +0.09(+0.39%) |
May 11, 2011 | 23.59 | 23.59 | 23.16 | 23.16 | 2,290 | -0.07(-0.31%) |
May 10, 2011 | 23.22 | 23.31 | 23.09 | 23.23 | 1,869 | +0.12(+0.50%) |
May 09, 2011 | 23.06 | 23.17 | 23.06 | 23.11 | 1,545 | -0.02(-0.08%) |
May 06, 2011 | 23.09 | 23.15 | 23.09 | 23.13 | 12,001 | +0.20(+0.86%) |
May 05, 2011 | 23.50 | 23.50 | 22.93 | 22.93 | 892 | -0.01(-0.04%) |
May 04, 2011 | 23.83 | 24.18 | 22.94 | 22.94 | 3,510 | -0.87(-3.65%) |
May 03, 2011 | 24.06 | 24.47 | 23.81 | 23.81 | 3,217 | -0.24(-1.01%) |