Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.54 | 22.80 | 22.39 | 22.50 | 253,187 | +0.47(+2.11%) |
Jul 28, 2011 | 22.33 | 22.44 | 21.98 | 22.03 | 156,191 | +0.68(+3.17%) |
Jul 27, 2011 | 21.47 | 21.47 | 21.22 | 21.35 | 131,178 | -0.64(-2.92%) |
Jul 26, 2011 | 21.86 | 22.13 | 21.73 | 22.00 | 100,899 | -0.03(-0.12%) |
Jul 25, 2011 | 22.05 | 22.09 | 21.98 | 22.03 | 62,482 | -0.27(-1.20%) |
Jul 22, 2011 | 22.22 | 22.30 | 22.22 | 22.29 | 89,400 | +0.11(+0.49%) |
Jul 21, 2011 | 21.85 | 22.18 | 21.77 | 22.18 | 71,482 | +0.57(+2.66%) |
Jul 20, 2011 | 21.55 | 21.67 | 21.39 | 21.61 | 106,007 | +0.11(+0.51%) |
Jul 19, 2011 | 21.34 | 21.57 | 21.27 | 21.50 | 434,967 | +0.70(+3.36%) |
Jul 18, 2011 | 21.06 | 21.07 | 20.67 | 20.80 | 230,128 | -0.62(-2.91%) |
Jul 15, 2011 | 21.55 | 21.55 | 21.29 | 21.42 | 264,799 | -0.08(-0.38%) |
Jul 14, 2011 | 21.68 | 21.74 | 21.40 | 21.50 | 110,315 | -0.15(-0.70%) |
Jul 13, 2011 | 21.46 | 21.79 | 21.46 | 21.66 | 52,791 | +0.27(+1.25%) |
Jul 12, 2011 | 21.44 | 21.59 | 21.38 | 21.39 | 112,807 | -0.10(-0.45%) |
Jul 11, 2011 | 21.55 | 21.61 | 21.37 | 21.48 | 154,619 | -0.90(-4.01%) |
Jul 08, 2011 | 22.21 | 22.39 | 22.19 | 22.38 | 195,497 | -0.08(-0.37%) |
Jul 07, 2011 | 22.42 | 22.49 | 22.33 | 22.46 | 87,999 | +0.08(+0.34%) |
Jul 06, 2011 | 22.37 | 22.39 | 22.20 | 22.39 | 358,516 | -0.32(-1.42%) |
Jul 05, 2011 | 22.62 | 22.74 | 22.59 | 22.71 | 380,873 | +0.49(+2.19%) |
Jul 01, 2011 | 22.00 | 22.30 | 21.95 | 22.22 | 538,070 | -0.16(-0.70%) |
Jun 30, 2011 | 22.11 | 22.39 | 22.07 | 22.38 | 137,859 | +0.42(+1.93%) |
Jun 29, 2011 | 21.61 | 22.11 | 21.58 | 21.96 | 153,697 | +0.42(+1.94%) |
Jun 28, 2011 | 21.51 | 21.71 | 21.41 | 21.54 | 192,529 | -0.32(-1.47%) |
Jun 27, 2011 | 21.59 | 21.94 | 21.56 | 21.86 | 84,840 | +0.23(+1.04%) |
Jun 24, 2011 | 21.93 | 21.94 | 21.56 | 21.64 | 92,572 | -0.35(-1.59%) |
Jun 23, 2011 | 21.92 | 22.02 | 21.79 | 21.98 | 108,514 | -0.16(-0.74%) |
Jun 22, 2011 | 22.20 | 22.35 | 22.13 | 22.15 | 78,996 | -0.07(-0.31%) |
Jun 21, 2011 | 21.89 | 22.29 | 21.89 | 22.22 | 128,612 | +0.39(+1.79%) |
Jun 20, 2011 | 21.80 | 21.83 | 21.75 | 21.83 | 69,106 | +0.13(+0.60%) |
Jun 17, 2011 | 21.71 | 21.78 | 21.63 | 21.70 | 109,988 | +0.00(+0.00%) |
Jun 16, 2011 | 21.64 | 21.78 | 21.53 | 21.70 | 88,714 | -0.14(-0.66%) |
Jun 15, 2011 | 22.13 | 22.16 | 21.80 | 21.84 | 114,117 | -0.74(-3.27%) |
Jun 14, 2011 | 22.58 | 22.68 | 22.51 | 22.58 | 182,727 | +0.62(+2.84%) |
Jun 13, 2011 | 22.10 | 22.15 | 21.77 | 21.96 | 164,126 | +0.31(+1.46%) |
Jun 10, 2011 | 22.11 | 22.17 | 21.56 | 21.64 | 225,488 | -0.62(-2.77%) |
Jun 09, 2011 | 22.09 | 22.31 | 22.08 | 22.26 | 89,859 | +0.25(+1.12%) |
Jun 08, 2011 | 22.12 | 22.16 | 21.96 | 22.01 | 129,157 | -0.26(-1.17%) |
Jun 07, 2011 | 22.29 | 22.47 | 22.27 | 22.27 | 109,963 | +0.23(+1.06%) |
Jun 06, 2011 | 22.29 | 22.32 | 22.01 | 22.04 | 127,866 | -0.36(-1.62%) |
Jun 03, 2011 | 22.17 | 22.52 | 22.13 | 22.40 | 120,471 | +0.60(+2.73%) |
May 24, 2011 | 21.88 | 22.00 | 21.80 | 21.81 | 184,055 | +0.05(+0.22%) |
May 23, 2011 | 21.70 | 21.79 | 21.59 | 21.76 | 189,872 | -0.37(-1.67%) |
May 20, 2011 | 22.04 | 22.26 | 21.93 | 22.13 | 69,559 | +0.08(+0.37%) |
May 19, 2011 | 21.93 | 22.05 | 21.79 | 22.05 | 126,418 | +0.16(+0.72%) |
May 18, 2011 | 21.78 | 21.91 | 21.67 | 21.89 | 1,212,405 | -0.04(-0.19%) |
May 17, 2011 | 21.83 | 21.93 | 21.68 | 21.93 | 114,674 | +0.44(+2.04%) |
May 16, 2011 | 21.37 | 21.72 | 21.37 | 21.49 | 182,829 | -0.38(-1.72%) |
May 13, 2011 | 22.20 | 22.20 | 21.76 | 21.87 | 112,089 | -0.52(-2.32%) |
May 12, 2011 | 22.25 | 22.55 | 22.13 | 22.39 | 176,954 | -0.22(-0.97%) |
May 11, 2011 | 22.73 | 22.86 | 22.50 | 22.61 | 90,658 | -0.14(-0.63%) |
May 10, 2011 | 22.60 | 22.77 | 22.55 | 22.75 | 102,331 | +0.42(+1.87%) |
May 09, 2011 | 22.06 | 22.35 | 21.97 | 22.33 | 93,487 | +0.49(+2.22%) |
May 06, 2011 | 21.92 | 22.06 | 21.72 | 21.85 | 91,602 | -0.09(-0.41%) |
May 05, 2011 | 22.00 | 22.13 | 21.80 | 21.94 | 89,641 | -0.43(-1.93%) |
May 04, 2011 | 22.55 | 22.57 | 22.28 | 22.37 | 140,986 | +0.48(+2.19%) |
May 03, 2011 | 21.94 | 22.15 | 21.83 | 21.89 | 216,852 | -0.60(-2.68%) |