Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.36 | 23.53 | 23.29 | 23.36 | 12,635 | -0.12(-0.52%) |
Jul 28, 2011 | 23.73 | 23.91 | 23.40 | 23.48 | 30,261 | -0.62(-2.59%) |
Jul 27, 2011 | 24.09 | 24.22 | 23.65 | 24.10 | 60,328 | -0.21(-0.86%) |
Jul 26, 2011 | 24.49 | 24.50 | 24.03 | 24.31 | 34,224 | +0.52(+2.18%) |
Jul 25, 2011 | 23.65 | 23.91 | 23.65 | 23.79 | 53,544 | +1.30(+5.80%) |
Jul 22, 2011 | 22.37 | 22.49 | 22.37 | 22.49 | 18,816 | +0.31(+1.41%) |
Jul 21, 2011 | 22.33 | 22.43 | 22.16 | 22.18 | 14,231 | +0.10(+0.47%) |
Jul 20, 2011 | 22.08 | 22.20 | 21.94 | 22.07 | 7,663 | +0.43(+1.96%) |
Jul 19, 2011 | 21.67 | 21.77 | 21.53 | 21.65 | 21,777 | -0.36(-1.63%) |
Jul 18, 2011 | 22.09 | 22.28 | 21.82 | 22.01 | 23,095 | -0.37(-1.65%) |
Jul 15, 2011 | 22.44 | 22.44 | 22.12 | 22.37 | 28,088 | +0.88(+4.09%) |
Jul 14, 2011 | 21.78 | 21.78 | 21.45 | 21.49 | 17,135 | +0.17(+0.80%) |
Jul 13, 2011 | 21.14 | 21.32 | 21.14 | 21.32 | 24,322 | +0.65(+3.15%) |
Jul 12, 2011 | 20.85 | 20.86 | 20.58 | 20.67 | 15,264 | -0.47(-2.24%) |
Jul 11, 2011 | 21.32 | 21.43 | 21.07 | 21.14 | 24,968 | -0.10(-0.49%) |
Jul 08, 2011 | 21.04 | 21.25 | 20.94 | 21.25 | 15,496 | +0.07(+0.31%) |
Jul 07, 2011 | 21.08 | 21.18 | 20.97 | 21.18 | 11,674 | +0.19(+0.90%) |
Jul 06, 2011 | 20.94 | 21.06 | 20.92 | 20.99 | 13,910 | -0.04(-0.18%) |
Jul 05, 2011 | 21.19 | 21.19 | 20.99 | 21.03 | 7,936 | -0.46(-2.15%) |
Jul 01, 2011 | 21.09 | 21.49 | 21.09 | 21.49 | 13,215 | +0.34(+1.61%) |
Jun 30, 2011 | 21.00 | 21.23 | 21.00 | 21.15 | 11,751 | +0.17(+0.81%) |
Jun 29, 2011 | 20.92 | 21.12 | 20.81 | 20.98 | 70,368 | -0.33(-1.55%) |
Jun 28, 2011 | 21.32 | 21.47 | 20.97 | 21.32 | 38,234 | -0.33(-1.53%) |
Jun 27, 2011 | 21.57 | 21.65 | 21.28 | 21.65 | 49,489 | +1.38(+6.81%) |
Jun 24, 2011 | 20.31 | 20.46 | 20.14 | 20.27 | 36,149 | +0.43(+2.19%) |
Jun 23, 2011 | 19.14 | 19.83 | 19.07 | 19.83 | 60,512 | +0.78(+4.07%) |
Jun 22, 2011 | 19.21 | 19.25 | 19.06 | 19.06 | 8,753 | -0.42(-2.14%) |
Jun 21, 2011 | 19.16 | 19.47 | 19.15 | 19.47 | 26,066 | +0.60(+3.21%) |
Jun 20, 2011 | 18.81 | 18.97 | 18.81 | 18.87 | 21,429 | -0.23(-1.19%) |
Jun 17, 2011 | 18.94 | 19.19 | 18.94 | 19.09 | 35,987 | +0.44(+2.38%) |
Jun 16, 2011 | 18.63 | 18.83 | 18.55 | 18.65 | 20,450 | +0.00(+0.00%) |
Jun 15, 2011 | 18.78 | 18.92 | 18.62 | 18.65 | 24,252 | -0.26(-1.40%) |
Jun 14, 2011 | 18.89 | 19.06 | 18.85 | 18.91 | 19,581 | +0.25(+1.32%) |
Jun 13, 2011 | 18.71 | 18.87 | 18.63 | 18.67 | 13,512 | +0.19(+1.02%) |
Jun 10, 2011 | 18.56 | 18.61 | 18.45 | 18.48 | 28,792 | -0.37(-1.96%) |
Jun 09, 2011 | 18.88 | 18.88 | 18.65 | 18.85 | 23,707 | -0.32(-1.68%) |
Jun 08, 2011 | 19.46 | 19.46 | 19.17 | 19.17 | 24,128 | -0.95(-4.74%) |
Jun 07, 2011 | 20.11 | 20.28 | 20.03 | 20.12 | 9,431 | +0.06(+0.28%) |
Jun 06, 2011 | 20.25 | 20.28 | 20.07 | 20.07 | 15,483 | -0.22(-1.07%) |
Jun 03, 2011 | 20.28 | 20.55 | 20.06 | 20.28 | 15,697 | -0.65(-3.12%) |
May 24, 2011 | 21.06 | 21.17 | 20.82 | 20.94 | 19,555 | -0.47(-2.21%) |
May 23, 2011 | 21.58 | 21.58 | 21.37 | 21.41 | 18,887 | -0.44(-2.03%) |
May 20, 2011 | 22.06 | 22.06 | 21.73 | 21.85 | 32,083 | -0.45(-2.03%) |
May 19, 2011 | 22.24 | 22.31 | 21.98 | 22.31 | 31,564 | -0.52(-2.28%) |
May 18, 2011 | 22.47 | 22.83 | 22.47 | 22.83 | 50,770 | +0.54(+2.42%) |
May 17, 2011 | 22.41 | 22.43 | 22.24 | 22.29 | 32,860 | +0.28(+1.29%) |
May 16, 2011 | 21.84 | 22.08 | 21.84 | 22.01 | 37,584 | +0.37(+1.70%) |
May 13, 2011 | 22.05 | 22.05 | 21.55 | 21.64 | 34,996 | +0.13(+0.62%) |
May 12, 2011 | 21.50 | 21.65 | 21.39 | 21.50 | 44,808 | -0.29(-1.34%) |
May 11, 2011 | 21.63 | 21.89 | 21.36 | 21.80 | 92,902 | -0.36(-1.62%) |
May 10, 2011 | 21.98 | 22.18 | 21.98 | 22.16 | 41,247 | +0.19(+0.86%) |
May 09, 2011 | 22.19 | 22.19 | 21.91 | 21.97 | 27,717 | -0.23(-1.02%) |
May 06, 2011 | 22.02 | 22.31 | 21.82 | 22.19 | 95,055 | +0.86(+4.03%) |
May 05, 2011 | 20.70 | 21.54 | 20.65 | 21.33 | 156,786 | +1.00(+4.93%) |
May 04, 2011 | 20.66 | 20.66 | 20.31 | 20.33 | 18,575 | -0.66(-3.15%) |
May 03, 2011 | 21.11 | 21.11 | 20.86 | 20.99 | 42,691 | +0.25(+1.18%) |