Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.59 | 19.87 | 19.51 | 19.72 | 344,355 | -0.09(-0.48%) |
Jul 28, 2011 | 19.91 | 20.16 | 19.75 | 19.81 | 243,843 | -0.04(-0.22%) |
Jul 27, 2011 | 20.31 | 20.31 | 19.78 | 19.85 | 384,721 | -0.51(-2.50%) |
Jul 26, 2011 | 20.57 | 20.60 | 20.28 | 20.36 | 295,604 | -0.24(-1.17%) |
Jul 25, 2011 | 20.53 | 20.84 | 20.51 | 20.60 | 330,116 | -0.22(-1.04%) |
Jul 22, 2011 | 20.97 | 21.02 | 20.78 | 20.82 | 404,678 | +0.06(+0.29%) |
Jul 21, 2011 | 20.49 | 20.77 | 20.43 | 20.76 | 542,017 | +0.36(+1.78%) |
Jul 20, 2011 | 20.72 | 20.73 | 20.26 | 20.40 | 449,147 | -0.26(-1.25%) |
Jul 19, 2011 | 20.55 | 20.85 | 20.49 | 20.66 | 546,502 | +0.25(+1.20%) |
Jul 18, 2011 | 20.91 | 21.04 | 20.36 | 20.41 | 446,149 | -0.56(-2.66%) |
Jul 15, 2011 | 21.15 | 21.31 | 20.66 | 20.97 | 528,425 | -0.06(-0.29%) |
Jul 14, 2011 | 21.59 | 21.63 | 20.92 | 21.03 | 512,732 | -0.09(-0.45%) |
Jul 13, 2011 | 21.05 | 21.29 | 20.99 | 21.12 | 384,379 | +0.25(+1.19%) |
Jul 12, 2011 | 20.96 | 21.17 | 20.84 | 20.87 | 325,883 | -0.16(-0.78%) |
Jul 11, 2011 | 21.15 | 21.27 | 20.92 | 21.04 | 284,862 | -0.42(-1.96%) |
Jul 08, 2011 | 21.33 | 21.51 | 21.19 | 21.46 | 207,149 | -0.20(-0.91%) |
Jul 07, 2011 | 21.53 | 21.85 | 21.46 | 21.66 | 370,102 | +0.29(+1.37%) |
Jul 06, 2011 | 21.24 | 21.49 | 21.11 | 21.36 | 237,440 | +0.05(+0.24%) |
Jul 05, 2011 | 21.23 | 21.45 | 21.14 | 21.31 | 358,939 | +0.07(+0.32%) |
Jul 01, 2011 | 20.98 | 21.30 | 20.82 | 21.24 | 377,854 | +0.25(+1.19%) |
Jun 30, 2011 | 20.84 | 21.02 | 20.74 | 20.99 | 600,599 | +0.23(+1.12%) |
Jun 29, 2011 | 20.93 | 21.05 | 20.69 | 20.76 | 416,918 | -0.06(-0.29%) |
Jun 28, 2011 | 20.86 | 21.05 | 20.71 | 20.82 | 406,411 | +0.09(+0.46%) |
Jun 27, 2011 | 20.19 | 20.78 | 20.10 | 20.73 | 848,100 | +0.58(+2.90%) |
Jun 24, 2011 | 20.39 | 20.53 | 19.90 | 20.14 | 927,171 | -0.18(-0.89%) |
Jun 23, 2011 | 19.84 | 20.57 | 19.15 | 20.32 | 1,238,927 | +1.45(+7.70%) |
Jun 22, 2011 | 18.96 | 19.18 | 18.84 | 18.87 | 524,657 | -0.26(-1.35%) |
Jun 21, 2011 | 18.74 | 19.18 | 18.66 | 19.13 | 759,186 | +0.52(+2.77%) |
Jun 20, 2011 | 18.59 | 18.69 | 18.55 | 18.61 | 500,038 | +0.11(+0.60%) |
Jun 17, 2011 | 18.77 | 18.90 | 18.42 | 18.50 | 444,939 | -0.11(-0.60%) |
Jun 16, 2011 | 18.72 | 18.89 | 18.40 | 18.61 | 358,707 | -0.12(-0.64%) |
Jun 15, 2011 | 18.15 | 18.83 | 18.07 | 18.73 | 703,629 | +0.40(+2.16%) |
Jun 14, 2011 | 18.23 | 18.42 | 18.17 | 18.34 | 389,908 | +0.30(+1.67%) |
Jun 13, 2011 | 18.16 | 18.36 | 17.90 | 18.04 | 310,148 | -0.03(-0.14%) |
Jun 10, 2011 | 18.05 | 18.23 | 17.88 | 18.06 | 770,858 | -0.12(-0.66%) |
Jun 09, 2011 | 18.06 | 18.30 | 17.90 | 18.18 | 429,513 | +0.21(+1.20%) |
Jun 08, 2011 | 17.88 | 18.09 | 17.71 | 17.97 | 604,888 | -0.02(-0.10%) |
Jun 07, 2011 | 17.86 | 18.11 | 17.74 | 17.99 | 584,392 | +0.26(+1.45%) |
Jun 06, 2011 | 18.07 | 18.20 | 17.50 | 17.73 | 522,485 | -0.40(-2.23%) |
Jun 03, 2011 | 18.26 | 18.35 | 18.01 | 18.13 | 287,547 | -0.02(-0.09%) |
May 24, 2011 | 18.39 | 18.39 | 17.93 | 18.15 | 298,596 | -0.15(-0.80%) |
May 23, 2011 | 18.02 | 18.42 | 18.02 | 18.29 | 523,539 | -0.14(-0.75%) |
May 20, 2011 | 18.17 | 18.50 | 17.94 | 18.43 | 443,955 | +0.17(+0.94%) |
May 19, 2011 | 18.42 | 18.43 | 17.92 | 18.26 | 192,726 | -0.01(-0.05%) |
May 18, 2011 | 17.91 | 18.29 | 17.89 | 18.27 | 197,133 | +0.37(+2.07%) |
May 17, 2011 | 18.09 | 18.14 | 17.86 | 17.90 | 361,203 | -0.29(-1.61%) |
May 16, 2011 | 18.23 | 18.46 | 18.08 | 18.19 | 281,300 | -0.15(-0.80%) |
May 13, 2011 | 18.66 | 18.84 | 18.33 | 18.34 | 246,918 | -0.28(-1.52%) |
May 12, 2011 | 18.41 | 18.77 | 18.23 | 18.62 | 221,907 | +0.14(+0.74%) |
May 11, 2011 | 18.87 | 18.87 | 18.29 | 18.48 | 283,672 | -0.50(-2.63%) |
May 10, 2011 | 18.71 | 19.01 | 18.70 | 18.98 | 191,845 | +0.34(+1.80%) |
May 09, 2011 | 18.43 | 18.70 | 18.38 | 18.65 | 168,180 | +0.15(+0.79%) |
May 06, 2011 | 18.73 | 18.79 | 18.33 | 18.50 | 235,521 | +0.08(+0.42%) |
May 05, 2011 | 18.29 | 18.69 | 18.25 | 18.42 | 286,932 | +0.00(+0.00%) |
May 04, 2011 | 18.66 | 18.66 | 18.18 | 18.42 | 275,923 | -0.21(-1.11%) |
May 03, 2011 | 18.38 | 18.70 | 18.38 | 18.63 | 330,807 | +0.17(+0.93%) |