Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.91 | 22.26 | 21.52 | 21.99 | 952,825 | -0.11(-0.50%) |
Jul 28, 2011 | 22.10 | 22.67 | 21.98 | 22.10 | 412,757 | +0.02(+0.09%) |
Jul 27, 2011 | 22.94 | 23.21 | 21.93 | 22.08 | 631,179 | -0.97(-4.21%) |
Jul 26, 2011 | 23.30 | 23.45 | 22.81 | 23.05 | 419,670 | -0.27(-1.16%) |
Jul 25, 2011 | 23.78 | 23.86 | 23.27 | 23.32 | 288,151 | -0.70(-2.91%) |
Jul 22, 2011 | 23.68 | 24.06 | 23.57 | 24.02 | 414,632 | +0.39(+1.65%) |
Jul 21, 2011 | 23.35 | 23.67 | 23.21 | 23.63 | 375,076 | +0.34(+1.46%) |
Jul 20, 2011 | 23.60 | 23.60 | 23.13 | 23.29 | 137,556 | -0.26(-1.10%) |
Jul 19, 2011 | 23.15 | 23.67 | 22.89 | 23.55 | 230,649 | +0.51(+2.21%) |
Jul 18, 2011 | 23.35 | 23.45 | 22.64 | 23.04 | 506,181 | -0.43(-1.83%) |
Jul 15, 2011 | 23.51 | 23.75 | 23.34 | 23.47 | 409,321 | +0.11(+0.47%) |
Jul 14, 2011 | 23.80 | 23.95 | 23.34 | 23.36 | 240,685 | -0.44(-1.85%) |
Jul 13, 2011 | 23.45 | 24.16 | 23.30 | 23.80 | 479,120 | +0.41(+1.75%) |
Jul 12, 2011 | 23.35 | 23.78 | 23.29 | 23.39 | 435,542 | +0.00(+0.00%) |
Jul 11, 2011 | 23.53 | 23.91 | 23.35 | 23.39 | 371,196 | -0.47(-1.97%) |
Jul 08, 2011 | 23.48 | 23.89 | 23.29 | 23.86 | 259,893 | -0.02(-0.08%) |
Jul 07, 2011 | 23.48 | 23.89 | 23.22 | 23.88 | 412,390 | +0.65(+2.80%) |
Jul 06, 2011 | 22.95 | 23.29 | 22.84 | 23.23 | 375,907 | +0.23(+1.00%) |
Jul 05, 2011 | 22.48 | 23.05 | 22.48 | 23.00 | 303,129 | -0.00(-0.02%) |
Jul 01, 2011 | 22.80 | 23.32 | 22.60 | 23.00 | 519,793 | +0.20(+0.90%) |
Jun 30, 2011 | 22.55 | 22.86 | 22.44 | 22.80 | 443,119 | +0.25(+1.11%) |
Jun 29, 2011 | 22.50 | 22.66 | 22.35 | 22.55 | 351,754 | +0.10(+0.45%) |
Jun 28, 2011 | 22.12 | 22.55 | 22.08 | 22.45 | 525,653 | +0.45(+2.05%) |
Jun 27, 2011 | 21.85 | 22.12 | 21.65 | 22.00 | 1,048,041 | -0.09(-0.41%) |
Jun 24, 2011 | 22.70 | 22.70 | 22.06 | 22.09 | 760,072 | -0.56(-2.47%) |
Jun 23, 2011 | 22.93 | 23.00 | 22.39 | 22.65 | 948,214 | -0.57(-2.43%) |
Jun 22, 2011 | 23.50 | 23.95 | 23.19 | 23.21 | 577,406 | -0.36(-1.55%) |
Jun 21, 2011 | 22.83 | 23.65 | 22.50 | 23.58 | 542,517 | +0.89(+3.92%) |
Jun 20, 2011 | 22.86 | 22.96 | 22.59 | 22.69 | 618,022 | -0.23(-1.00%) |
Jun 17, 2011 | 23.37 | 23.97 | 22.82 | 22.92 | 1,006,169 | -0.27(-1.16%) |
Jun 16, 2011 | 23.31 | 23.56 | 22.83 | 23.19 | 596,154 | -0.15(-0.64%) |
Jun 15, 2011 | 23.72 | 24.06 | 23.20 | 23.34 | 509,741 | -0.67(-2.79%) |
Jun 14, 2011 | 23.80 | 24.09 | 23.66 | 24.01 | 453,894 | +0.49(+2.08%) |
Jun 13, 2011 | 23.51 | 23.76 | 23.29 | 23.52 | 447,891 | +0.11(+0.47%) |
Jun 10, 2011 | 23.29 | 23.68 | 23.03 | 23.41 | 643,832 | -0.02(-0.09%) |
Jun 09, 2011 | 23.08 | 23.62 | 22.98 | 23.43 | 424,656 | +0.43(+1.87%) |
Jun 08, 2011 | 23.38 | 23.39 | 22.85 | 23.00 | 629,939 | -0.50(-2.13%) |
Jun 07, 2011 | 23.52 | 23.88 | 23.48 | 23.50 | 353,376 | +0.03(+0.13%) |
Jun 06, 2011 | 23.92 | 24.19 | 23.25 | 23.47 | 804,343 | -0.12(-0.49%) |
Jun 03, 2011 | 23.60 | 23.84 | 23.22 | 23.59 | 675,780 | +0.77(+3.35%) |
May 24, 2011 | 23.27 | 23.27 | 22.65 | 22.82 | 610,645 | -0.45(-1.93%) |
May 23, 2011 | 23.48 | 23.53 | 23.00 | 23.27 | 609,746 | -0.70(-2.92%) |
May 20, 2011 | 24.20 | 24.42 | 23.71 | 23.97 | 713,555 | -0.23(-0.97%) |
May 19, 2011 | 23.81 | 24.51 | 23.81 | 24.20 | 728,682 | +0.49(+2.09%) |
May 18, 2011 | 23.40 | 23.82 | 23.06 | 23.71 | 424,200 | +0.30(+1.28%) |
May 17, 2011 | 22.84 | 23.51 | 22.75 | 23.41 | 552,199 | +0.39(+1.69%) |
May 16, 2011 | 23.18 | 23.40 | 22.94 | 23.02 | 391,539 | -0.36(-1.54%) |
May 13, 2011 | 23.56 | 23.81 | 23.28 | 23.38 | 349,623 | -0.22(-0.93%) |
May 12, 2011 | 23.47 | 23.98 | 23.25 | 23.60 | 474,637 | -0.01(-0.04%) |
May 11, 2011 | 23.62 | 23.88 | 23.07 | 23.61 | 358,779 | -0.16(-0.67%) |
May 10, 2011 | 23.94 | 24.10 | 23.55 | 23.77 | 313,251 | -0.01(-0.04%) |
May 09, 2011 | 23.40 | 23.83 | 23.19 | 23.78 | 299,648 | +0.32(+1.36%) |
May 06, 2011 | 23.53 | 23.75 | 23.23 | 23.46 | 426,589 | +0.28(+1.21%) |
May 05, 2011 | 23.72 | 23.99 | 23.09 | 23.18 | 624,776 | -0.77(-3.22%) |
May 04, 2011 | 24.38 | 24.43 | 23.71 | 23.95 | 313,657 | -0.40(-1.64%) |
May 03, 2011 | 24.49 | 24.80 | 24.06 | 24.35 | 562,485 | -0.25(-1.02%) |