Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.16 | 22.22 | 20.56 | 21.27 | 1,843,187 | -0.06(-0.28%) |
Jul 28, 2011 | 21.21 | 21.78 | 21.17 | 21.33 | 468,021 | +0.01(+0.05%) |
Jul 27, 2011 | 21.71 | 21.76 | 21.26 | 21.32 | 857,147 | -0.43(-1.98%) |
Jul 26, 2011 | 23.13 | 23.15 | 21.70 | 21.75 | 1,063,187 | -1.42(-6.13%) |
Jul 25, 2011 | 23.10 | 23.66 | 23.00 | 23.17 | 259,975 | -0.16(-0.69%) |
Jul 22, 2011 | 23.45 | 23.50 | 23.32 | 23.33 | 421,577 | -0.19(-0.81%) |
Jul 21, 2011 | 23.68 | 23.86 | 23.34 | 23.52 | 489,682 | +0.05(+0.21%) |
Jul 20, 2011 | 23.94 | 23.99 | 23.34 | 23.47 | 266,221 | -0.39(-1.63%) |
Jul 19, 2011 | 23.42 | 23.89 | 23.39 | 23.86 | 522,517 | +0.53(+2.27%) |
Jul 18, 2011 | 23.46 | 23.74 | 22.99 | 23.33 | 689,670 | -0.23(-0.98%) |
Jul 15, 2011 | 23.36 | 23.65 | 23.19 | 23.56 | 1,052,624 | +0.29(+1.25%) |
Jul 14, 2011 | 23.55 | 23.84 | 23.21 | 23.27 | 829,901 | -0.25(-1.06%) |
Jul 13, 2011 | 23.78 | 24.21 | 23.48 | 23.52 | 1,004,217 | -0.19(-0.80%) |
Jul 12, 2011 | 23.16 | 23.89 | 23.16 | 23.71 | 751,711 | +0.46(+1.98%) |
Jul 11, 2011 | 23.03 | 23.54 | 23.03 | 23.25 | 611,930 | -0.01(-0.04%) |
Jul 08, 2011 | 23.30 | 23.38 | 22.92 | 23.26 | 312,654 | -0.26(-1.11%) |
Jul 07, 2011 | 23.41 | 23.72 | 23.22 | 23.52 | 670,753 | +0.27(+1.16%) |
Jul 06, 2011 | 23.13 | 23.50 | 23.07 | 23.25 | 765,813 | +0.19(+0.82%) |
Jul 05, 2011 | 23.03 | 23.25 | 22.63 | 23.06 | 636,312 | -0.07(-0.30%) |
Jul 01, 2011 | 22.82 | 23.21 | 22.60 | 23.13 | 609,121 | +0.42(+1.85%) |
Jun 30, 2011 | 22.83 | 23.10 | 22.69 | 22.71 | 602,936 | -0.12(-0.53%) |
Jun 29, 2011 | 22.87 | 23.10 | 22.62 | 22.83 | 558,163 | +0.04(+0.18%) |
Jun 28, 2011 | 22.83 | 23.10 | 22.70 | 22.79 | 803,554 | -0.06(-0.26%) |
Jun 27, 2011 | 22.56 | 23.00 | 22.44 | 22.85 | 601,538 | +0.33(+1.47%) |
Jun 24, 2011 | 23.00 | 23.17 | 22.27 | 22.52 | 841,595 | -0.47(-2.04%) |
Jun 23, 2011 | 22.74 | 23.06 | 22.40 | 22.99 | 883,577 | +0.12(+0.52%) |
Jun 22, 2011 | 23.05 | 23.19 | 22.74 | 22.87 | 820,159 | -0.13(-0.57%) |
Jun 21, 2011 | 22.82 | 23.37 | 22.66 | 23.00 | 1,269,052 | +0.24(+1.05%) |
Jun 20, 2011 | 22.75 | 22.89 | 22.42 | 22.76 | 615,706 | +0.06(+0.26%) |
Jun 17, 2011 | 23.18 | 23.22 | 22.49 | 22.70 | 1,244,023 | -0.32(-1.39%) |
Jun 16, 2011 | 22.80 | 23.17 | 22.67 | 23.02 | 1,237,716 | +0.05(+0.22%) |
Jun 15, 2011 | 23.29 | 24.27 | 22.96 | 22.97 | 2,679,834 | -1.22(-5.04%) |
Jun 14, 2011 | 24.50 | 24.59 | 24.04 | 24.19 | 1,033,617 | -0.12(-0.49%) |
Jun 13, 2011 | 24.30 | 24.55 | 24.21 | 24.31 | 698,392 | +0.12(+0.50%) |
Jun 10, 2011 | 24.82 | 24.86 | 24.18 | 24.19 | 690,176 | -0.68(-2.73%) |
Jun 09, 2011 | 24.59 | 25.11 | 24.50 | 24.87 | 1,165,571 | +0.22(+0.89%) |
Jun 08, 2011 | 24.43 | 24.77 | 24.43 | 24.65 | 1,183,877 | +0.08(+0.33%) |
Jun 07, 2011 | 24.65 | 24.73 | 24.41 | 24.57 | 1,383,525 | +0.07(+0.29%) |
Jun 06, 2011 | 24.90 | 24.94 | 24.47 | 24.50 | 893,948 | -0.44(-1.76%) |
Jun 03, 2011 | 24.79 | 25.08 | 24.79 | 24.94 | 786,247 | +0.33(+1.32%) |
May 24, 2011 | 24.55 | 24.87 | 24.36 | 24.61 | 875,268 | +0.06(+0.26%) |
May 23, 2011 | 24.51 | 24.74 | 24.30 | 24.55 | 1,313,886 | -0.43(-1.72%) |
May 20, 2011 | 25.15 | 25.26 | 24.90 | 24.98 | 959,845 | -0.18(-0.72%) |
May 19, 2011 | 25.04 | 25.43 | 24.80 | 25.16 | 952,558 | +0.27(+1.08%) |
May 18, 2011 | 24.23 | 25.09 | 24.20 | 24.89 | 1,091,325 | +0.72(+2.98%) |
May 17, 2011 | 24.03 | 24.26 | 23.87 | 24.17 | 808,944 | +0.04(+0.17%) |
May 16, 2011 | 24.07 | 24.28 | 23.89 | 24.13 | 814,255 | -0.06(-0.25%) |
May 13, 2011 | 24.45 | 24.71 | 23.99 | 24.19 | 867,212 | -0.29(-1.18%) |
May 12, 2011 | 24.16 | 24.51 | 23.83 | 24.48 | 1,146,038 | +0.26(+1.07%) |
May 11, 2011 | 23.87 | 24.22 | 23.62 | 24.22 | 1,040,043 | +0.48(+2.02%) |
May 10, 2011 | 23.41 | 23.95 | 23.28 | 23.74 | 910,054 | +0.54(+2.33%) |
May 09, 2011 | 22.81 | 23.54 | 22.64 | 23.20 | 1,222,580 | +0.51(+2.25%) |
May 06, 2011 | 22.61 | 22.90 | 22.32 | 22.69 | 806,868 | +0.14(+0.62%) |
May 05, 2011 | 22.34 | 23.00 | 22.07 | 22.55 | 1,413,997 | +0.17(+0.76%) |
May 04, 2011 | 22.75 | 24.00 | 21.68 | 22.38 | 2,377,461 | +1.04(+4.87%) |
May 03, 2011 | 21.51 | 21.96 | 21.01 | 21.34 | 991,514 | -0.18(-0.84%) |