Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.34 | 22.47 | 21.61 | 22.19 | 908,653 | -0.13(-0.58%) |
Jul 28, 2011 | 22.03 | 22.57 | 21.71 | 22.31 | 1,541,512 | -0.15(-0.66%) |
Jul 27, 2011 | 24.33 | 24.48 | 22.11 | 22.46 | 2,410,352 | -1.63(-6.75%) |
Jul 26, 2011 | 23.73 | 24.33 | 23.63 | 24.09 | 1,286,788 | -0.40(-1.62%) |
Jul 25, 2011 | 25.16 | 25.35 | 24.45 | 24.49 | 1,708,850 | -0.25(-1.00%) |
Jul 22, 2011 | 24.69 | 24.83 | 24.68 | 24.73 | 1,201,955 | +0.37(+1.51%) |
Jul 21, 2011 | 24.53 | 25.22 | 23.90 | 24.37 | 2,250,751 | -0.18(-0.73%) |
Jul 20, 2011 | 22.75 | 24.56 | 22.59 | 24.55 | 2,377,244 | +1.06(+4.52%) |
Jul 19, 2011 | 24.42 | 24.87 | 23.01 | 23.48 | 3,532,960 | -0.78(-3.23%) |
Jul 18, 2011 | 23.20 | 24.27 | 22.97 | 24.27 | 3,270,010 | +1.88(+8.42%) |
Jul 15, 2011 | 21.92 | 22.50 | 21.82 | 22.38 | 1,108,692 | +0.40(+1.80%) |
Jul 14, 2011 | 22.58 | 22.90 | 21.83 | 21.99 | 2,537,079 | +0.25(+1.14%) |
Jul 13, 2011 | 21.10 | 22.15 | 20.94 | 21.74 | 2,533,098 | +1.57(+7.77%) |
Jul 12, 2011 | 19.22 | 20.62 | 18.84 | 20.17 | 1,551,835 | +0.48(+2.42%) |
Jul 11, 2011 | 20.63 | 20.79 | 19.56 | 19.70 | 1,443,432 | -0.92(-4.47%) |
Jul 08, 2011 | 20.48 | 20.65 | 20.11 | 20.62 | 1,411,340 | +0.17(+0.82%) |
Jul 07, 2011 | 20.64 | 20.69 | 20.17 | 20.45 | 1,418,958 | +0.29(+1.43%) |
Jul 06, 2011 | 19.98 | 20.16 | 19.60 | 20.16 | 1,645,716 | +0.63(+3.25%) |
Jul 05, 2011 | 18.76 | 19.67 | 18.66 | 19.53 | 1,770,078 | +1.58(+8.78%) |
Jul 01, 2011 | 18.05 | 18.05 | 17.60 | 17.95 | 464,559 | -0.34(-1.84%) |
Jun 30, 2011 | 18.45 | 18.57 | 18.13 | 18.29 | 874,155 | +0.13(+0.71%) |
Jun 29, 2011 | 18.11 | 18.40 | 17.73 | 18.16 | 880,611 | +0.52(+2.92%) |
Jun 28, 2011 | 17.42 | 17.87 | 17.21 | 17.64 | 790,676 | +0.47(+2.71%) |
Jun 27, 2011 | 17.13 | 17.58 | 16.94 | 17.18 | 1,004,523 | -0.50(-2.81%) |
Jun 24, 2011 | 18.16 | 18.25 | 17.56 | 17.67 | 872,488 | -0.57(-3.10%) |
Jun 23, 2011 | 17.26 | 18.32 | 16.91 | 18.24 | 1,267,434 | +0.14(+0.77%) |
Jun 22, 2011 | 18.39 | 18.89 | 18.05 | 18.10 | 1,337,188 | -0.21(-1.14%) |
Jun 21, 2011 | 16.74 | 18.35 | 16.74 | 18.31 | 1,980,973 | +1.79(+10.80%) |
Jun 20, 2011 | 16.63 | 16.69 | 16.45 | 16.52 | 810,069 | -0.09(-0.54%) |
Jun 17, 2011 | 16.20 | 16.80 | 16.16 | 16.61 | 1,105,418 | +0.37(+2.26%) |
Jun 16, 2011 | 16.59 | 16.85 | 15.91 | 16.24 | 1,076,565 | -0.46(-2.73%) |
Jun 15, 2011 | 16.87 | 17.46 | 16.47 | 16.70 | 1,191,996 | -0.50(-2.88%) |
Jun 14, 2011 | 16.49 | 17.45 | 16.41 | 17.20 | 1,145,823 | +0.86(+5.28%) |
Jun 13, 2011 | 17.62 | 17.72 | 16.08 | 16.33 | 2,070,708 | -1.45(-8.14%) |
Jun 10, 2011 | 18.18 | 18.18 | 17.47 | 17.78 | 1,091,489 | -0.75(-4.07%) |
Jun 09, 2011 | 17.74 | 18.63 | 17.53 | 18.54 | 986,195 | +1.12(+6.44%) |
Jun 08, 2011 | 17.93 | 18.23 | 17.30 | 17.41 | 1,371,416 | -1.05(-5.69%) |
Jun 07, 2011 | 18.73 | 18.96 | 18.15 | 18.47 | 871,913 | -0.04(-0.21%) |
Jun 06, 2011 | 19.46 | 19.74 | 18.31 | 18.51 | 1,269,034 | -0.76(-3.96%) |
Jun 03, 2011 | 19.06 | 19.52 | 18.84 | 19.27 | 1,102,046 | +0.15(+0.78%) |
May 24, 2011 | 18.27 | 19.25 | 18.11 | 19.12 | 2,288,722 | +1.51(+8.56%) |
May 23, 2011 | 17.67 | 18.03 | 17.43 | 17.61 | 779,925 | -0.22(-1.22%) |
May 20, 2011 | 17.16 | 17.89 | 16.80 | 17.83 | 1,399,053 | +0.59(+3.39%) |
May 19, 2011 | 17.70 | 17.73 | 17.01 | 17.25 | 1,265,587 | -0.34(-1.92%) |
May 18, 2011 | 17.28 | 17.80 | 16.99 | 17.58 | 1,575,843 | +0.76(+4.54%) |
May 17, 2011 | 16.85 | 17.15 | 15.98 | 16.82 | 2,669,423 | -0.26(-1.51%) |
May 16, 2011 | 17.84 | 18.44 | 16.91 | 17.08 | 2,276,209 | -0.77(-4.33%) |
May 13, 2011 | 18.83 | 19.03 | 17.43 | 17.85 | 1,972,085 | -0.69(-3.74%) |
May 12, 2011 | 17.12 | 18.91 | 16.97 | 18.55 | 2,800,548 | +0.60(+3.32%) |
May 11, 2011 | 19.02 | 19.17 | 17.65 | 17.95 | 2,520,311 | -1.61(-8.22%) |
May 10, 2011 | 19.86 | 20.04 | 19.46 | 19.56 | 2,178,305 | -0.05(-0.25%) |
May 09, 2011 | 19.25 | 19.78 | 18.82 | 19.61 | 3,048,843 | +1.52(+8.39%) |
May 06, 2011 | 17.49 | 19.33 | 17.33 | 18.09 | 4,615,555 | +1.40(+8.38%) |
May 05, 2011 | 17.45 | 18.18 | 16.42 | 16.69 | 3,851,536 | -1.44(-7.93%) |
May 04, 2011 | 17.68 | 18.51 | 17.16 | 18.13 | 3,457,042 | +0.53(+2.99%) |
May 03, 2011 | 18.08 | 18.23 | 17.00 | 17.60 | 4,550,821 | -0.95(-5.13%) |