Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.97 | 19.39 | 18.86 | 19.13 | 128,325 | -0.11(-0.57%) |
Jul 28, 2011 | 19.39 | 19.47 | 19.17 | 19.24 | 130,481 | -0.22(-1.13%) |
Jul 27, 2011 | 19.59 | 19.71 | 19.44 | 19.46 | 138,639 | -0.19(-0.98%) |
Jul 26, 2011 | 19.93 | 20.00 | 19.55 | 19.65 | 133,457 | -0.31(-1.56%) |
Jul 25, 2011 | 19.64 | 20.08 | 19.58 | 19.96 | 118,191 | +0.13(+0.65%) |
Jul 22, 2011 | 19.83 | 19.87 | 19.80 | 19.83 | 114,959 | -0.26(-1.28%) |
Jul 21, 2011 | 20.03 | 20.17 | 19.89 | 20.09 | 128,268 | +0.08(+0.41%) |
Jul 20, 2011 | 19.89 | 20.08 | 19.86 | 20.01 | 118,938 | +0.14(+0.69%) |
Jul 19, 2011 | 19.78 | 19.87 | 19.56 | 19.87 | 127,001 | +0.28(+1.40%) |
Jul 18, 2011 | 20.02 | 20.09 | 19.52 | 19.59 | 98,490 | -0.50(-2.46%) |
Jul 15, 2011 | 19.55 | 20.15 | 19.55 | 20.09 | 169,463 | +0.63(+3.25%) |
Jul 14, 2011 | 19.91 | 19.91 | 19.45 | 19.46 | 139,776 | -0.46(-2.30%) |
Jul 13, 2011 | 20.25 | 20.25 | 19.49 | 19.91 | 320,350 | -0.30(-1.50%) |
Jul 12, 2011 | 20.16 | 20.52 | 20.16 | 20.22 | 167,829 | -0.06(-0.32%) |
Jul 11, 2011 | 20.70 | 20.77 | 20.17 | 20.28 | 170,532 | -0.72(-3.41%) |
Jul 08, 2011 | 20.74 | 21.01 | 20.64 | 21.00 | 148,289 | +0.26(+1.24%) |
Jul 07, 2011 | 20.79 | 20.86 | 20.54 | 20.74 | 223,695 | +0.15(+0.71%) |
Jul 06, 2011 | 20.46 | 20.71 | 20.19 | 20.59 | 206,615 | +0.10(+0.49%) |
Jul 05, 2011 | 20.82 | 20.82 | 20.37 | 20.49 | 250,241 | -0.26(-1.24%) |
Jul 01, 2011 | 20.21 | 20.77 | 20.11 | 20.75 | 160,437 | +0.57(+2.82%) |
Jun 30, 2011 | 20.48 | 20.48 | 20.15 | 20.18 | 138,875 | -0.22(-1.08%) |
Jun 29, 2011 | 20.17 | 20.60 | 19.92 | 20.40 | 250,059 | +0.32(+1.60%) |
Jun 28, 2011 | 19.83 | 20.15 | 19.81 | 20.08 | 186,478 | +0.25(+1.25%) |
Jun 27, 2011 | 20.08 | 20.16 | 19.77 | 19.83 | 198,764 | -0.17(-0.87%) |
Jun 24, 2011 | 20.37 | 20.37 | 19.89 | 20.01 | 1,722,297 | -0.40(-1.98%) |
Jun 23, 2011 | 20.55 | 20.64 | 20.17 | 20.41 | 220,171 | -0.39(-1.85%) |
Jun 22, 2011 | 20.77 | 21.21 | 20.74 | 20.79 | 189,227 | -0.03(-0.13%) |
Jun 21, 2011 | 20.76 | 21.21 | 20.61 | 20.82 | 157,763 | +0.15(+0.71%) |
Jun 20, 2011 | 20.57 | 20.68 | 20.57 | 20.68 | 154,181 | +0.07(+0.36%) |
Jun 17, 2011 | 20.88 | 20.88 | 20.52 | 20.60 | 226,706 | -0.12(-0.58%) |
Jun 16, 2011 | 20.53 | 20.87 | 20.46 | 20.72 | 130,457 | +0.19(+0.94%) |
Jun 15, 2011 | 20.73 | 21.38 | 20.51 | 20.53 | 262,705 | -0.27(-1.28%) |
Jun 14, 2011 | 20.35 | 20.82 | 20.17 | 20.79 | 298,665 | +0.63(+3.14%) |
Jun 13, 2011 | 20.17 | 20.42 | 20.07 | 20.16 | 278,241 | -0.02(-0.09%) |
Jun 10, 2011 | 20.81 | 20.88 | 20.06 | 20.18 | 482,829 | -0.49(-2.35%) |
Jun 09, 2011 | 19.51 | 21.30 | 19.50 | 20.67 | 730,477 | +1.46(+7.59%) |
Jun 08, 2011 | 19.14 | 19.52 | 19.14 | 19.21 | 549,984 | +0.32(+1.70%) |
Jun 07, 2011 | 19.13 | 19.14 | 18.83 | 18.89 | 173,031 | -0.13(-0.68%) |
Jun 06, 2011 | 19.25 | 19.68 | 19.01 | 19.02 | 167,080 | -0.27(-1.38%) |
Jun 03, 2011 | 19.55 | 19.67 | 19.23 | 19.28 | 120,795 | -1.17(-5.74%) |
May 24, 2011 | 20.81 | 20.83 | 20.28 | 20.46 | 219,293 | -0.28(-1.37%) |
May 23, 2011 | 20.93 | 21.17 | 20.61 | 20.74 | 162,316 | -0.56(-2.63%) |
May 20, 2011 | 21.54 | 21.54 | 21.18 | 21.30 | 118,757 | -0.28(-1.32%) |
May 19, 2011 | 21.34 | 21.78 | 21.06 | 21.58 | 256,044 | +0.25(+1.16%) |
May 18, 2011 | 21.35 | 21.66 | 21.23 | 21.34 | 221,126 | -0.04(-0.17%) |
May 17, 2011 | 21.26 | 21.55 | 21.16 | 21.37 | 314,581 | +0.03(+0.13%) |
May 16, 2011 | 21.24 | 21.90 | 21.07 | 21.34 | 340,429 | +0.32(+1.53%) |
May 13, 2011 | 21.55 | 21.58 | 20.85 | 21.02 | 154,184 | -0.39(-1.84%) |
May 12, 2011 | 20.23 | 21.46 | 20.23 | 21.42 | 364,600 | +1.18(+5.83%) |
May 11, 2011 | 21.03 | 21.04 | 19.94 | 20.24 | 432,272 | -0.76(-3.62%) |
May 10, 2011 | 20.71 | 21.08 | 20.63 | 21.00 | 178,151 | +0.27(+1.32%) |
May 09, 2011 | 20.69 | 21.19 | 20.54 | 20.72 | 380,130 | -0.16(-0.75%) |
May 06, 2011 | 20.50 | 20.92 | 20.27 | 20.88 | 342,150 | +0.58(+2.84%) |
May 05, 2011 | 22.09 | 22.09 | 19.84 | 20.30 | 573,995 | -1.83(-8.27%) |
May 04, 2011 | 22.03 | 22.34 | 21.65 | 22.13 | 253,766 | -0.10(-0.45%) |
May 03, 2011 | 22.76 | 22.78 | 22.08 | 22.23 | 154,106 | -0.56(-2.45%) |