Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.74 | 21.11 | 19.66 | 20.55 | 2,412,464 | +0.58(+2.90%) |
Jul 28, 2011 | 20.21 | 20.33 | 19.65 | 19.97 | 768,094 | -0.08(-0.41%) |
Jul 27, 2011 | 20.42 | 20.45 | 20.01 | 20.05 | 1,417,950 | -0.51(-2.48%) |
Jul 26, 2011 | 20.20 | 20.76 | 20.10 | 20.56 | 1,391,029 | +0.56(+2.79%) |
Jul 25, 2011 | 19.98 | 20.17 | 19.79 | 20.01 | 977,764 | -0.21(-1.02%) |
Jul 22, 2011 | 20.27 | 20.27 | 20.16 | 20.21 | 898,205 | -0.17(-0.81%) |
Jul 21, 2011 | 20.47 | 20.60 | 20.35 | 20.38 | 677,173 | +0.06(+0.30%) |
Jul 20, 2011 | 20.63 | 20.65 | 20.31 | 20.32 | 573,612 | -0.25(-1.24%) |
Jul 19, 2011 | 20.36 | 20.61 | 20.27 | 20.57 | 547,474 | +0.39(+1.91%) |
Jul 18, 2011 | 20.46 | 20.49 | 19.93 | 20.18 | 755,234 | -0.34(-1.64%) |
Jul 15, 2011 | 20.74 | 20.74 | 20.46 | 20.52 | 612,779 | -0.03(-0.13%) |
Jul 14, 2011 | 21.13 | 21.13 | 20.49 | 20.55 | 800,947 | -0.46(-2.20%) |
Jul 13, 2011 | 21.25 | 21.34 | 20.95 | 21.01 | 916,879 | -0.12(-0.59%) |
Jul 12, 2011 | 21.09 | 21.35 | 21.06 | 21.13 | 826,651 | +0.06(+0.29%) |
Jul 11, 2011 | 21.47 | 21.56 | 21.02 | 21.07 | 592,809 | -0.55(-2.55%) |
Jul 08, 2011 | 21.73 | 21.77 | 21.48 | 21.62 | 649,578 | -0.37(-1.69%) |
Jul 07, 2011 | 21.84 | 22.09 | 21.81 | 22.00 | 739,633 | +0.43(+2.01%) |
Jul 06, 2011 | 21.63 | 21.64 | 21.38 | 21.56 | 1,237,479 | -0.10(-0.45%) |
Jul 05, 2011 | 21.62 | 21.75 | 21.38 | 21.66 | 497,915 | -0.07(-0.32%) |
Jul 01, 2011 | 21.49 | 21.97 | 21.38 | 21.73 | 698,693 | +0.30(+1.38%) |
Jun 30, 2011 | 21.38 | 21.64 | 21.37 | 21.43 | 977,654 | +0.12(+0.58%) |
Jun 29, 2011 | 21.33 | 21.62 | 21.24 | 21.31 | 1,108,069 | +0.10(+0.49%) |
Jun 28, 2011 | 21.09 | 21.33 | 21.05 | 21.20 | 750,080 | +0.22(+1.05%) |
Jun 27, 2011 | 20.98 | 21.22 | 20.82 | 20.98 | 939,116 | +0.05(+0.26%) |
Jun 24, 2011 | 21.55 | 21.64 | 20.82 | 20.93 | 5,218,586 | -0.56(-2.63%) |
Jun 23, 2011 | 21.34 | 21.58 | 21.09 | 21.49 | 786,714 | -0.01(-0.03%) |
Jun 22, 2011 | 22.08 | 22.09 | 21.49 | 21.50 | 887,633 | -0.31(-1.42%) |
Jun 21, 2011 | 21.58 | 21.94 | 21.53 | 21.81 | 610,757 | +0.28(+1.28%) |
Jun 20, 2011 | 21.51 | 21.55 | 21.34 | 21.53 | 854,369 | +0.49(+2.32%) |
Jun 17, 2011 | 20.92 | 21.16 | 20.91 | 21.05 | 1,087,134 | +0.28(+1.36%) |
Jun 16, 2011 | 20.43 | 20.96 | 20.29 | 20.76 | 1,228,679 | +0.34(+1.65%) |
Jun 15, 2011 | 20.31 | 20.57 | 20.29 | 20.43 | 547,093 | +0.01(+0.07%) |
Jun 14, 2011 | 20.49 | 20.58 | 20.32 | 20.41 | 1,024,121 | +0.10(+0.51%) |
Jun 13, 2011 | 20.44 | 20.54 | 20.30 | 20.31 | 498,886 | -0.15(-0.74%) |
Jun 10, 2011 | 20.65 | 20.65 | 20.29 | 20.46 | 1,047,888 | -0.28(-1.36%) |
Jun 09, 2011 | 20.59 | 20.82 | 20.40 | 20.74 | 870,850 | +0.23(+1.11%) |
Jun 08, 2011 | 20.47 | 20.60 | 20.23 | 20.52 | 642,713 | -0.03(-0.13%) |
Jun 07, 2011 | 20.45 | 20.64 | 20.37 | 20.54 | 621,980 | +0.19(+0.95%) |
Jun 06, 2011 | 20.55 | 20.67 | 20.31 | 20.35 | 910,133 | -0.23(-1.10%) |
Jun 03, 2011 | 20.43 | 20.69 | 20.39 | 20.58 | 816,151 | -0.43(-2.05%) |
May 24, 2011 | 21.38 | 21.41 | 20.86 | 21.01 | 564,235 | -0.33(-1.57%) |
May 23, 2011 | 21.59 | 21.61 | 21.34 | 21.34 | 713,849 | -0.46(-2.13%) |
May 20, 2011 | 22.07 | 22.11 | 21.70 | 21.81 | 462,370 | -0.35(-1.57%) |
May 19, 2011 | 21.96 | 22.20 | 21.96 | 22.15 | 799,727 | +0.33(+1.53%) |
May 18, 2011 | 21.73 | 21.85 | 21.68 | 21.82 | 358,181 | +0.11(+0.50%) |
May 17, 2011 | 21.92 | 21.98 | 21.59 | 21.71 | 443,772 | -0.29(-1.33%) |
May 16, 2011 | 22.09 | 22.22 | 21.96 | 22.00 | 548,540 | -0.10(-0.43%) |
May 13, 2011 | 22.04 | 22.15 | 21.79 | 22.10 | 709,087 | +0.09(+0.40%) |
May 12, 2011 | 22.00 | 22.11 | 21.90 | 22.01 | 887,683 | +0.01(+0.06%) |
May 11, 2011 | 22.15 | 22.15 | 21.81 | 22.00 | 440,147 | -0.12(-0.56%) |
May 10, 2011 | 22.11 | 22.23 | 21.98 | 22.12 | 549,566 | +0.12(+0.53%) |
May 09, 2011 | 22.08 | 22.10 | 21.95 | 22.00 | 438,095 | -0.05(-0.22%) |
May 06, 2011 | 22.49 | 22.52 | 21.98 | 22.05 | 628,355 | -0.25(-1.10%) |
May 05, 2011 | 22.17 | 22.67 | 22.13 | 22.30 | 918,308 | -0.01(-0.03%) |
May 04, 2011 | 22.35 | 22.48 | 22.08 | 22.30 | 375,397 | -0.05(-0.24%) |
May 03, 2011 | 22.39 | 22.52 | 22.18 | 22.36 | 571,976 | -0.11(-0.49%) |