Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.68 | 24.04 | 22.53 | 24.00 | 1,149,542 | +1.10(+4.78%) |
Jul 28, 2011 | 22.84 | 24.13 | 22.16 | 22.90 | 2,295,624 | +2.59(+12.75%) |
Jul 27, 2011 | 20.95 | 20.98 | 19.95 | 20.31 | 601,418 | -0.63(-3.00%) |
Jul 26, 2011 | 21.74 | 21.81 | 20.79 | 20.94 | 413,670 | -0.87(-3.97%) |
Jul 25, 2011 | 21.81 | 22.30 | 21.70 | 21.81 | 481,568 | -0.33(-1.51%) |
Jul 22, 2011 | 22.02 | 22.16 | 21.98 | 22.14 | 244,877 | +0.02(+0.09%) |
Jul 21, 2011 | 21.42 | 22.14 | 21.21 | 22.12 | 864,649 | +0.80(+3.75%) |
Jul 20, 2011 | 21.53 | 21.55 | 21.10 | 21.32 | 144,994 | -0.16(-0.75%) |
Jul 19, 2011 | 21.04 | 21.84 | 20.71 | 21.49 | 291,675 | +0.60(+2.87%) |
Jul 18, 2011 | 20.63 | 20.95 | 20.10 | 20.89 | 133,479 | +0.13(+0.64%) |
Jul 15, 2011 | 20.65 | 20.81 | 20.10 | 20.75 | 249,808 | +0.16(+0.79%) |
Jul 14, 2011 | 20.29 | 20.89 | 20.28 | 20.59 | 413,262 | +0.40(+1.98%) |
Jul 13, 2011 | 19.91 | 20.60 | 19.67 | 20.19 | 810,713 | +0.30(+1.48%) |
Jul 12, 2011 | 20.10 | 20.37 | 19.20 | 19.90 | 490,154 | -0.37(-1.83%) |
Jul 11, 2011 | 20.17 | 20.88 | 20.06 | 20.27 | 213,250 | -0.21(-1.02%) |
Jul 08, 2011 | 20.67 | 20.68 | 20.06 | 20.48 | 110,882 | -0.54(-2.58%) |
Jul 07, 2011 | 20.51 | 21.22 | 20.20 | 21.02 | 253,730 | +0.50(+2.46%) |
Jul 06, 2011 | 20.50 | 21.00 | 20.16 | 20.51 | 350,448 | +0.04(+0.19%) |
Jul 05, 2011 | 20.66 | 20.85 | 20.07 | 20.48 | 202,013 | -0.14(-0.69%) |
Jul 01, 2011 | 20.83 | 21.84 | 20.55 | 20.62 | 341,218 | -0.15(-0.73%) |
Jun 30, 2011 | 19.88 | 21.36 | 19.64 | 20.77 | 343,159 | +0.89(+4.45%) |
Jun 29, 2011 | 19.76 | 19.96 | 19.52 | 19.89 | 232,530 | +0.17(+0.87%) |
Jun 28, 2011 | 19.55 | 19.83 | 19.45 | 19.71 | 209,185 | +0.29(+1.47%) |
Jun 27, 2011 | 18.50 | 19.66 | 18.47 | 19.43 | 239,596 | +0.96(+5.21%) |
Jun 24, 2011 | 19.08 | 19.18 | 18.26 | 18.47 | 2,886,897 | -0.63(-3.29%) |
Jun 23, 2011 | 19.65 | 19.69 | 18.59 | 19.10 | 273,403 | -0.79(-3.98%) |
Jun 22, 2011 | 19.92 | 20.86 | 19.61 | 19.89 | 383,821 | -0.07(-0.33%) |
Jun 21, 2011 | 20.04 | 20.24 | 19.24 | 19.95 | 200,515 | -0.10(-0.48%) |
Jun 20, 2011 | 19.90 | 20.05 | 19.89 | 20.05 | 254,428 | +0.27(+1.35%) |
Jun 17, 2011 | 19.14 | 19.78 | 18.94 | 19.78 | 522,347 | +0.80(+4.21%) |
Jun 16, 2011 | 18.69 | 19.14 | 18.51 | 18.98 | 330,821 | +0.33(+1.79%) |
Jun 15, 2011 | 18.54 | 19.04 | 18.24 | 18.65 | 401,435 | -0.10(-0.56%) |
Jun 14, 2011 | 18.28 | 18.95 | 17.70 | 18.75 | 381,319 | +0.72(+4.01%) |
Jun 13, 2011 | 18.30 | 18.59 | 18.01 | 18.03 | 310,810 | -0.16(-0.89%) |
Jun 10, 2011 | 18.05 | 18.59 | 17.91 | 18.19 | 206,390 | +0.00(+0.00%) |
Jun 09, 2011 | 17.25 | 18.33 | 17.08 | 18.19 | 211,393 | +0.93(+5.41%) |
Jun 08, 2011 | 17.50 | 17.81 | 17.07 | 17.26 | 205,636 | -0.31(-1.79%) |
Jun 07, 2011 | 17.66 | 18.23 | 17.44 | 17.57 | 304,517 | -0.29(-1.60%) |
Jun 06, 2011 | 18.15 | 18.24 | 17.34 | 17.86 | 653,043 | -0.40(-2.19%) |
Jun 03, 2011 | 18.58 | 18.93 | 18.24 | 18.26 | 179,101 | -0.34(-1.84%) |
May 24, 2011 | 18.61 | 18.67 | 18.52 | 18.60 | 201,252 | +0.05(+0.26%) |
May 23, 2011 | 18.33 | 18.57 | 18.33 | 18.55 | 286,720 | +0.12(+0.67%) |
May 20, 2011 | 18.43 | 18.52 | 18.33 | 18.43 | 158,664 | -0.02(-0.10%) |
May 19, 2011 | 18.70 | 18.85 | 18.32 | 18.45 | 35,466 | -0.12(-0.67%) |
May 18, 2011 | 18.93 | 18.93 | 18.31 | 18.57 | 210,270 | -0.22(-1.17%) |
May 17, 2011 | 18.41 | 19.05 | 17.92 | 18.79 | 214,674 | +0.21(+1.13%) |
May 16, 2011 | 18.59 | 18.90 | 18.51 | 18.58 | 89,252 | -0.39(-2.06%) |
May 13, 2011 | 19.36 | 19.41 | 18.81 | 18.97 | 185,033 | -0.44(-2.26%) |
May 12, 2011 | 19.05 | 19.43 | 18.79 | 19.41 | 160,207 | +0.52(+2.77%) |
May 11, 2011 | 19.22 | 19.48 | 18.71 | 18.89 | 311,967 | -0.25(-1.29%) |
May 10, 2011 | 19.68 | 19.85 | 18.95 | 19.13 | 259,786 | -0.40(-2.05%) |
May 09, 2011 | 19.31 | 19.61 | 19.13 | 19.53 | 237,841 | +0.31(+1.64%) |
May 06, 2011 | 18.95 | 19.29 | 18.76 | 19.22 | 294,236 | +0.52(+2.80%) |
May 05, 2011 | 18.33 | 19.13 | 18.33 | 18.70 | 324,523 | +0.36(+1.97%) |
May 04, 2011 | 18.30 | 18.70 | 17.98 | 18.33 | 281,078 | -0.08(-0.41%) |
May 03, 2011 | 18.50 | 19.10 | 18.32 | 18.41 | 343,084 | -0.04(-0.21%) |