Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.15 | 18.51 | 17.79 | 18.34 | 540,689 | +0.06(+0.33%) |
Jul 28, 2011 | 18.37 | 18.44 | 17.30 | 18.28 | 557,596 | +0.03(+0.16%) |
Jul 27, 2011 | 19.25 | 19.25 | 18.08 | 18.25 | 565,138 | -1.28(-6.55%) |
Jul 26, 2011 | 19.76 | 19.94 | 19.13 | 19.53 | 317,590 | -0.29(-1.46%) |
Jul 25, 2011 | 20.10 | 20.55 | 19.78 | 19.82 | 351,392 | -0.48(-2.36%) |
Jul 22, 2011 | 21.21 | 21.21 | 20.02 | 20.30 | 1,169,935 | -1.72(-7.81%) |
Jul 21, 2011 | 21.70 | 22.08 | 21.50 | 22.02 | 654,337 | +0.29(+1.33%) |
Jul 20, 2011 | 21.61 | 21.77 | 21.11 | 21.73 | 310,896 | +0.06(+0.28%) |
Jul 19, 2011 | 20.86 | 21.71 | 20.77 | 21.67 | 284,409 | +0.92(+4.43%) |
Jul 18, 2011 | 20.83 | 21.15 | 20.00 | 20.75 | 387,616 | -0.23(-1.10%) |
Jul 15, 2011 | 21.01 | 21.42 | 20.74 | 20.98 | 320,874 | +0.01(+0.05%) |
Jul 14, 2011 | 21.39 | 21.39 | 20.35 | 20.97 | 403,592 | -0.35(-1.64%) |
Jul 13, 2011 | 21.02 | 22.11 | 20.72 | 21.32 | 345,226 | +0.75(+3.65%) |
Jul 12, 2011 | 20.68 | 21.06 | 20.47 | 20.57 | 270,350 | -0.23(-1.11%) |
Jul 11, 2011 | 21.42 | 21.46 | 20.72 | 20.80 | 212,894 | -0.91(-4.19%) |
Jul 08, 2011 | 21.57 | 21.78 | 21.26 | 21.71 | 249,749 | -0.12(-0.55%) |
Jul 07, 2011 | 22.05 | 22.09 | 21.52 | 21.83 | 377,300 | -0.06(-0.27%) |
Jul 06, 2011 | 21.54 | 21.93 | 21.36 | 21.89 | 242,700 | +0.32(+1.48%) |
Jul 05, 2011 | 21.55 | 21.72 | 21.28 | 21.57 | 281,808 | +0.11(+0.51%) |
Jul 01, 2011 | 20.95 | 21.52 | 20.43 | 21.46 | 411,662 | +0.64(+3.07%) |
Jun 30, 2011 | 21.65 | 21.87 | 20.61 | 20.82 | 554,284 | -0.91(-4.19%) |
Jun 29, 2011 | 21.77 | 21.99 | 21.61 | 21.73 | 190,898 | -0.04(-0.18%) |
Jun 28, 2011 | 21.15 | 21.85 | 20.96 | 21.77 | 273,053 | +0.67(+3.18%) |
Jun 27, 2011 | 20.58 | 21.18 | 20.22 | 21.10 | 268,416 | +0.42(+2.03%) |
Jun 24, 2011 | 20.56 | 21.02 | 20.19 | 20.68 | 2,879,510 | +0.17(+0.83%) |
Jun 23, 2011 | 20.38 | 20.57 | 19.70 | 20.51 | 480,928 | -0.20(-0.97%) |
Jun 22, 2011 | 20.62 | 20.96 | 20.62 | 20.71 | 254,852 | +0.00(+0.00%) |
Jun 21, 2011 | 19.54 | 20.95 | 19.51 | 20.71 | 534,849 | +1.31(+6.75%) |
Jun 20, 2011 | 19.49 | 19.49 | 19.28 | 19.40 | 218,957 | +0.41(+2.16%) |
Jun 17, 2011 | 19.62 | 19.64 | 18.33 | 18.99 | 655,173 | -0.44(-2.26%) |
Jun 16, 2011 | 20.36 | 20.44 | 18.85 | 19.43 | 963,966 | -1.07(-5.22%) |
Jun 15, 2011 | 20.26 | 20.76 | 20.26 | 20.50 | 402,709 | -0.10(-0.49%) |
Jun 14, 2011 | 20.31 | 20.62 | 20.05 | 20.60 | 294,156 | +0.51(+2.54%) |
Jun 13, 2011 | 20.24 | 20.79 | 20.08 | 20.09 | 310,397 | +0.07(+0.35%) |
Jun 10, 2011 | 20.20 | 20.30 | 19.60 | 20.02 | 306,634 | -0.25(-1.23%) |
Jun 09, 2011 | 19.78 | 20.39 | 19.42 | 20.27 | 359,197 | +0.64(+3.26%) |
Jun 08, 2011 | 19.67 | 19.84 | 19.41 | 19.63 | 458,617 | -0.14(-0.71%) |
Jun 07, 2011 | 20.15 | 20.15 | 19.62 | 19.77 | 403,675 | -0.23(-1.15%) |
Jun 06, 2011 | 20.72 | 20.72 | 19.79 | 20.00 | 425,691 | -0.64(-3.10%) |
Jun 03, 2011 | 20.29 | 20.81 | 20.26 | 20.64 | 232,330 | -0.48(-2.27%) |
May 24, 2011 | 21.03 | 21.20 | 20.69 | 21.12 | 371,515 | +0.12(+0.57%) |
May 23, 2011 | 21.38 | 21.38 | 20.71 | 21.00 | 337,557 | -0.54(-2.51%) |
May 20, 2011 | 22.00 | 22.14 | 21.50 | 21.54 | 506,458 | -0.57(-2.58%) |
May 19, 2011 | 22.97 | 22.97 | 22.03 | 22.11 | 409,361 | -0.67(-2.94%) |
May 18, 2011 | 22.29 | 22.97 | 22.00 | 22.78 | 545,529 | +0.87(+3.97%) |
May 17, 2011 | 22.03 | 22.03 | 21.40 | 21.91 | 468,281 | -0.08(-0.36%) |
May 16, 2011 | 22.22 | 22.27 | 21.69 | 21.99 | 483,602 | -0.11(-0.50%) |
May 13, 2011 | 22.30 | 22.53 | 21.86 | 22.10 | 574,552 | -0.51(-2.26%) |
May 12, 2011 | 21.43 | 22.78 | 21.22 | 22.61 | 1,045,937 | +1.21(+5.65%) |
May 11, 2011 | 21.94 | 21.94 | 21.23 | 21.40 | 435,148 | -0.65(-2.95%) |
May 10, 2011 | 22.41 | 22.43 | 21.86 | 22.05 | 427,508 | -0.31(-1.39%) |
May 09, 2011 | 21.90 | 22.48 | 21.69 | 22.36 | 674,801 | +0.53(+2.43%) |
May 06, 2011 | 21.00 | 22.00 | 20.90 | 21.83 | 1,009,145 | +1.15(+5.56%) |
May 05, 2011 | 20.58 | 20.96 | 20.46 | 20.68 | 277,323 | -0.11(-0.53%) |
May 04, 2011 | 20.92 | 20.92 | 20.62 | 20.79 | 473,034 | -0.53(-2.49%) |
May 03, 2011 | 21.34 | 21.41 | 20.89 | 21.32 | 505,035 | -0.06(-0.28%) |