Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.49 | 20.24 | 19.33 | 19.66 | 409,900 | -0.09(-0.46%) |
Jul 28, 2011 | 19.70 | 20.12 | 19.50 | 19.75 | 555,271 | +0.09(+0.46%) |
Jul 27, 2011 | 20.24 | 20.51 | 19.50 | 19.66 | 467,793 | -0.69(-3.39%) |
Jul 26, 2011 | 21.15 | 21.15 | 20.27 | 20.35 | 517,503 | -0.83(-3.92%) |
Jul 25, 2011 | 21.44 | 21.73 | 20.78 | 21.18 | 682,794 | -1.33(-5.91%) |
Jul 22, 2011 | 22.56 | 22.81 | 22.06 | 22.51 | 269,231 | -0.15(-0.66%) |
Jul 21, 2011 | 22.30 | 22.69 | 21.91 | 22.66 | 287,458 | +0.44(+1.98%) |
Jul 20, 2011 | 22.09 | 22.40 | 21.77 | 22.22 | 320,159 | +0.17(+0.77%) |
Jul 19, 2011 | 21.74 | 22.14 | 21.62 | 22.05 | 228,999 | +0.46(+2.13%) |
Jul 18, 2011 | 22.07 | 22.15 | 21.52 | 21.59 | 153,795 | -0.62(-2.79%) |
Jul 15, 2011 | 22.02 | 22.37 | 21.81 | 22.21 | 225,170 | +0.34(+1.55%) |
Jul 14, 2011 | 22.46 | 22.61 | 21.80 | 21.87 | 188,281 | -0.60(-2.67%) |
Jul 13, 2011 | 22.50 | 22.97 | 22.28 | 22.47 | 190,573 | +0.05(+0.22%) |
Jul 12, 2011 | 22.43 | 22.77 | 22.29 | 22.42 | 327,765 | -0.17(-0.75%) |
Jul 11, 2011 | 22.62 | 22.84 | 22.47 | 22.59 | 344,521 | -0.35(-1.53%) |
Jul 08, 2011 | 22.69 | 23.01 | 22.67 | 22.94 | 408,761 | -0.10(-0.43%) |
Jul 07, 2011 | 22.77 | 23.33 | 22.63 | 23.04 | 356,386 | +0.47(+2.08%) |
Jul 06, 2011 | 22.52 | 22.61 | 22.36 | 22.57 | 281,110 | -0.03(-0.13%) |
Jul 05, 2011 | 22.60 | 22.81 | 22.49 | 22.60 | 322,783 | +0.08(+0.36%) |
Jul 01, 2011 | 22.12 | 22.58 | 22.12 | 22.52 | 577,637 | +0.35(+1.58%) |
Jun 30, 2011 | 22.00 | 22.33 | 21.79 | 22.17 | 503,760 | +0.31(+1.42%) |
Jun 29, 2011 | 21.71 | 22.10 | 21.29 | 21.86 | 468,486 | +0.30(+1.39%) |
Jun 28, 2011 | 21.09 | 21.58 | 20.96 | 21.56 | 1,034,798 | +0.47(+2.23%) |
Jun 27, 2011 | 20.47 | 21.15 | 20.20 | 21.09 | 708,637 | +0.49(+2.38%) |
Jun 24, 2011 | 20.10 | 20.72 | 20.00 | 20.60 | 2,714,492 | +0.83(+4.20%) |
Jun 23, 2011 | 19.46 | 19.99 | 18.86 | 19.77 | 1,692,650 | -0.72(-3.51%) |
Jun 22, 2011 | 20.34 | 20.75 | 20.18 | 20.49 | 510,558 | +0.02(+0.10%) |
Jun 21, 2011 | 19.78 | 20.52 | 19.46 | 20.47 | 1,151,789 | +0.87(+4.44%) |
Jun 20, 2011 | 19.62 | 19.72 | 19.18 | 19.60 | 561,986 | +0.28(+1.45%) |
Jun 17, 2011 | 18.83 | 19.36 | 18.78 | 19.32 | 477,311 | +0.61(+3.26%) |
Jun 16, 2011 | 18.81 | 19.02 | 18.52 | 18.71 | 451,791 | -0.10(-0.53%) |
Jun 15, 2011 | 18.95 | 19.32 | 18.62 | 18.81 | 406,720 | -0.38(-1.98%) |
Jun 14, 2011 | 19.05 | 19.50 | 18.90 | 19.19 | 219,283 | +0.28(+1.48%) |
Jun 13, 2011 | 18.58 | 19.15 | 18.25 | 18.91 | 283,785 | +0.30(+1.61%) |
Jun 10, 2011 | 18.54 | 18.71 | 18.26 | 18.61 | 495,329 | -0.09(-0.48%) |
Jun 09, 2011 | 18.60 | 18.85 | 18.38 | 18.70 | 493,977 | +0.11(+0.59%) |
Jun 08, 2011 | 18.30 | 18.81 | 18.23 | 18.59 | 626,199 | +0.17(+0.92%) |
Jun 07, 2011 | 18.51 | 18.94 | 18.30 | 18.42 | 457,163 | +0.12(+0.66%) |
Jun 06, 2011 | 18.44 | 18.96 | 18.10 | 18.30 | 838,044 | -0.67(-3.53%) |
Jun 03, 2011 | 19.33 | 19.74 | 18.82 | 18.97 | 389,181 | -1.52(-7.42%) |
May 24, 2011 | 20.64 | 20.73 | 20.11 | 20.49 | 235,184 | -0.13(-0.63%) |
May 23, 2011 | 20.96 | 21.18 | 20.62 | 20.62 | 143,840 | -0.67(-3.15%) |
May 20, 2011 | 21.38 | 21.55 | 21.21 | 21.29 | 169,562 | -0.18(-0.82%) |
May 19, 2011 | 21.26 | 21.57 | 20.56 | 21.46 | 2,092,951 | +0.38(+1.78%) |
May 18, 2011 | 20.63 | 21.30 | 20.43 | 21.09 | 440,933 | +0.60(+2.93%) |
May 17, 2011 | 20.51 | 20.61 | 20.20 | 20.49 | 145,409 | -0.16(-0.77%) |
May 16, 2011 | 20.83 | 21.27 | 20.64 | 20.65 | 296,462 | -0.34(-1.62%) |
May 13, 2011 | 20.87 | 21.03 | 20.67 | 20.99 | 188,209 | +0.09(+0.43%) |
May 12, 2011 | 20.61 | 21.06 | 20.25 | 20.90 | 174,552 | +0.19(+0.91%) |
May 11, 2011 | 20.55 | 20.80 | 20.12 | 20.71 | 234,782 | +0.06(+0.29%) |
May 10, 2011 | 20.87 | 21.20 | 20.51 | 20.65 | 353,831 | +0.07(+0.34%) |
May 09, 2011 | 20.48 | 20.70 | 20.28 | 20.58 | 210,593 | +0.02(+0.10%) |
May 06, 2011 | 20.44 | 20.67 | 20.28 | 20.56 | 163,742 | +0.38(+1.88%) |
May 05, 2011 | 20.59 | 20.60 | 19.92 | 20.18 | 283,371 | -0.47(-2.28%) |
May 04, 2011 | 21.05 | 21.09 | 20.59 | 20.65 | 312,483 | -0.44(-2.09%) |
May 03, 2011 | 21.51 | 21.87 | 20.97 | 21.09 | 286,538 | -0.43(-2.00%) |