Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.57 | 22.41 | 21.57 | 21.95 | 191,739 | -0.15(-0.67%) |
Jul 28, 2011 | 22.09 | 22.40 | 22.08 | 22.09 | 160,257 | +0.00(+0.00%) |
Jul 27, 2011 | 22.00 | 22.19 | 21.97 | 22.09 | 416,880 | -0.01(-0.04%) |
Jul 26, 2011 | 22.58 | 22.64 | 22.09 | 22.10 | 167,213 | -0.53(-2.34%) |
Jul 25, 2011 | 22.29 | 22.78 | 22.13 | 22.63 | 191,042 | +0.04(+0.18%) |
Jul 22, 2011 | 22.56 | 22.61 | 22.55 | 22.59 | 147,525 | +0.01(+0.04%) |
Jul 21, 2011 | 21.85 | 22.68 | 21.64 | 22.58 | 291,303 | +0.93(+4.31%) |
Jul 20, 2011 | 21.49 | 21.68 | 21.21 | 21.65 | 206,323 | +0.18(+0.85%) |
Jul 19, 2011 | 21.50 | 21.70 | 21.08 | 21.47 | 236,463 | +0.26(+1.25%) |
Jul 18, 2011 | 22.12 | 22.24 | 21.13 | 21.20 | 238,541 | -1.02(-4.57%) |
Jul 15, 2011 | 22.38 | 22.52 | 22.15 | 22.22 | 147,426 | -0.07(-0.33%) |
Jul 14, 2011 | 22.44 | 22.71 | 22.15 | 22.29 | 235,375 | -0.13(-0.59%) |
Jul 13, 2011 | 22.52 | 22.76 | 22.29 | 22.42 | 99,334 | +0.03(+0.15%) |
Jul 12, 2011 | 22.18 | 22.71 | 22.13 | 22.39 | 170,903 | +0.10(+0.44%) |
Jul 11, 2011 | 22.42 | 22.63 | 22.13 | 22.29 | 147,192 | -0.57(-2.49%) |
Jul 08, 2011 | 22.38 | 22.87 | 22.24 | 22.86 | 109,889 | +0.11(+0.47%) |
Jul 07, 2011 | 22.57 | 22.94 | 22.44 | 22.76 | 105,810 | +0.38(+1.70%) |
Jul 06, 2011 | 22.35 | 22.46 | 22.15 | 22.38 | 106,143 | -0.10(-0.44%) |
Jul 05, 2011 | 22.23 | 22.63 | 22.13 | 22.47 | 195,554 | +0.21(+0.93%) |
Jul 01, 2011 | 21.73 | 22.33 | 21.59 | 22.27 | 164,357 | +0.47(+2.16%) |
Jun 30, 2011 | 21.17 | 21.86 | 21.11 | 21.80 | 124,944 | +0.69(+3.29%) |
Jun 29, 2011 | 20.88 | 21.16 | 20.59 | 21.10 | 120,587 | +0.39(+1.87%) |
Jun 28, 2011 | 20.48 | 20.73 | 20.27 | 20.72 | 139,555 | +0.37(+1.83%) |
Jun 27, 2011 | 20.45 | 20.51 | 20.22 | 20.34 | 145,944 | -0.08(-0.40%) |
Jun 24, 2011 | 20.67 | 20.92 | 20.24 | 20.43 | 251,808 | -0.21(-1.04%) |
Jun 23, 2011 | 20.61 | 20.78 | 20.14 | 20.64 | 199,206 | -0.34(-1.61%) |
Jun 22, 2011 | 20.97 | 21.39 | 20.94 | 20.98 | 85,501 | -0.17(-0.82%) |
Jun 21, 2011 | 20.68 | 21.18 | 20.53 | 21.15 | 183,701 | +0.74(+3.60%) |
Jun 20, 2011 | 20.29 | 20.48 | 20.15 | 20.42 | 120,551 | +0.38(+1.90%) |
Jun 17, 2011 | 20.41 | 20.60 | 19.92 | 20.04 | 207,942 | -0.12(-0.57%) |
Jun 16, 2011 | 20.06 | 20.50 | 19.90 | 20.15 | 91,896 | +0.14(+0.70%) |
Jun 15, 2011 | 20.29 | 20.65 | 19.92 | 20.01 | 163,340 | -0.54(-2.61%) |
Jun 14, 2011 | 20.19 | 20.64 | 19.95 | 20.55 | 145,414 | +0.65(+3.28%) |
Jun 13, 2011 | 20.09 | 20.19 | 19.82 | 19.90 | 130,499 | -0.04(-0.21%) |
Jun 10, 2011 | 20.26 | 20.30 | 19.84 | 19.94 | 150,981 | -0.51(-2.50%) |
Jun 09, 2011 | 20.25 | 20.59 | 20.10 | 20.45 | 123,682 | +0.28(+1.39%) |
Jun 08, 2011 | 20.27 | 20.35 | 20.03 | 20.17 | 164,956 | -0.25(-1.21%) |
Jun 07, 2011 | 20.53 | 20.71 | 20.38 | 20.42 | 126,661 | +0.03(+0.16%) |
Jun 06, 2011 | 20.75 | 20.92 | 20.32 | 20.38 | 167,041 | -0.32(-1.56%) |
Jun 03, 2011 | 21.12 | 21.14 | 20.61 | 20.71 | 206,171 | -0.40(-1.88%) |
May 24, 2011 | 21.53 | 21.63 | 21.05 | 21.10 | 130,042 | -0.29(-1.34%) |
May 23, 2011 | 21.79 | 21.83 | 21.33 | 21.39 | 167,207 | -0.85(-3.81%) |
May 20, 2011 | 22.13 | 22.38 | 21.87 | 22.24 | 125,247 | -0.02(-0.07%) |
May 19, 2011 | 22.42 | 22.53 | 22.00 | 22.25 | 105,821 | +0.06(+0.26%) |
May 18, 2011 | 22.05 | 22.43 | 21.79 | 22.20 | 137,454 | +0.27(+1.24%) |
May 17, 2011 | 22.25 | 22.27 | 21.86 | 21.93 | 163,520 | -0.40(-1.80%) |
May 16, 2011 | 22.40 | 22.73 | 22.30 | 22.33 | 169,487 | -0.16(-0.69%) |
May 13, 2011 | 22.87 | 23.08 | 22.43 | 22.48 | 149,316 | -0.42(-1.83%) |
May 12, 2011 | 22.48 | 22.97 | 22.40 | 22.90 | 164,587 | +0.21(+0.91%) |
May 11, 2011 | 22.90 | 22.90 | 22.22 | 22.70 | 272,260 | -0.23(-1.00%) |
May 10, 2011 | 22.08 | 22.97 | 22.05 | 22.93 | 286,401 | +1.04(+4.77%) |
May 09, 2011 | 20.66 | 21.97 | 20.66 | 21.88 | 318,696 | +1.18(+5.67%) |
May 06, 2011 | 20.68 | 21.06 | 20.28 | 20.71 | 311,261 | +0.32(+1.57%) |
May 05, 2011 | 20.37 | 21.47 | 20.04 | 20.39 | 449,538 | +0.45(+2.27%) |
May 04, 2011 | 20.42 | 20.57 | 19.67 | 19.94 | 158,408 | -0.48(-2.37%) |
May 03, 2011 | 20.56 | 20.70 | 20.15 | 20.42 | 140,139 | -0.22(-1.07%) |