Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.68 | 23.00 | 22.68 | 22.96 | 9,464 | +0.03(+0.13%) |
Jul 28, 2011 | 22.83 | 23.23 | 22.83 | 22.93 | 3,127 | -0.02(-0.09%) |
Jul 27, 2011 | 23.02 | 23.16 | 22.95 | 22.95 | 3,295 | -0.49(-2.09%) |
Jul 26, 2011 | 23.26 | 23.58 | 23.26 | 23.44 | 4,877 | +0.72(+3.17%) |
Jul 25, 2011 | 22.44 | 22.82 | 22.44 | 22.72 | 13,981 | -0.38(-1.65%) |
Jul 22, 2011 | 23.13 | 23.13 | 22.97 | 23.10 | 32,759 | +0.05(+0.22%) |
Jul 21, 2011 | 22.53 | 23.05 | 22.53 | 23.05 | 4,074 | +0.56(+2.49%) |
Jul 20, 2011 | 22.35 | 22.57 | 22.35 | 22.49 | 55,309 | +0.22(+0.99%) |
Jul 19, 2011 | 22.33 | 22.44 | 22.22 | 22.27 | 47,686 | +0.48(+2.20%) |
Jul 18, 2011 | 22.35 | 22.35 | 21.76 | 21.79 | 11,621 | -0.36(-1.63%) |
Jul 15, 2011 | 21.80 | 22.16 | 21.80 | 22.15 | 8,282 | +0.01(+0.05%) |
Jul 14, 2011 | 22.28 | 22.29 | 22.14 | 22.14 | 5,880 | -0.35(-1.56%) |
Jul 13, 2011 | 22.28 | 22.51 | 22.26 | 22.49 | 182,726 | +1.02(+4.75%) |
Jul 12, 2011 | 21.18 | 21.57 | 21.18 | 21.47 | 17,911 | +0.17(+0.80%) |
Jul 11, 2011 | 21.40 | 21.41 | 21.30 | 21.30 | 10,829 | -0.36(-1.66%) |
Jul 08, 2011 | 21.59 | 21.67 | 21.51 | 21.66 | 15,330 | -0.21(-0.96%) |
Jul 07, 2011 | 21.85 | 21.95 | 21.80 | 21.87 | 34,358 | +0.31(+1.44%) |
Jul 06, 2011 | 21.52 | 21.62 | 21.52 | 21.56 | 2,975 | +0.49(+2.33%) |
Jul 05, 2011 | 21.22 | 21.22 | 21.01 | 21.07 | 5,002 | -0.20(-0.94%) |
Jul 01, 2011 | 20.95 | 21.27 | 20.95 | 21.27 | 4,897 | +0.43(+2.06%) |
Jun 30, 2011 | 20.75 | 20.88 | 20.75 | 20.84 | 7,884 | +0.42(+2.06%) |
Jun 29, 2011 | 20.48 | 20.48 | 20.39 | 20.42 | 5,141 | +0.25(+1.24%) |
Jun 28, 2011 | 20.22 | 20.22 | 20.17 | 20.17 | 15,533 | +0.03(+0.15%) |
Jun 27, 2011 | 19.90 | 20.23 | 19.90 | 20.14 | 29,271 | -0.27(-1.32%) |
Jun 24, 2011 | 20.38 | 20.47 | 20.34 | 20.41 | 160,883 | +0.24(+1.19%) |
Jun 23, 2011 | 20.28 | 20.28 | 20.06 | 20.17 | 2,459 | -0.09(-0.44%) |
Jun 22, 2011 | 20.13 | 20.37 | 20.13 | 20.26 | 2,088 | +0.21(+1.05%) |
Jun 21, 2011 | 19.60 | 20.09 | 19.60 | 20.05 | 6,303 | +0.49(+2.51%) |
Jun 20, 2011 | 19.56 | 19.60 | 19.56 | 19.56 | 2,685 | -0.03(-0.15%) |
Jun 17, 2011 | 19.41 | 19.66 | 19.41 | 19.59 | 2,972 | -0.14(-0.71%) |
Jun 16, 2011 | 19.71 | 19.89 | 19.66 | 19.73 | 20,817 | -0.18(-0.90%) |
Jun 15, 2011 | 20.02 | 20.10 | 19.91 | 19.91 | 4,090 | -0.53(-2.59%) |
Jun 14, 2011 | 20.17 | 20.48 | 20.17 | 20.44 | 3,876 | +0.42(+2.10%) |
Jun 13, 2011 | 19.93 | 20.07 | 19.93 | 20.02 | 2,068 | -0.06(-0.30%) |
Jun 10, 2011 | 19.96 | 20.09 | 19.94 | 20.08 | 5,361 | +0.03(+0.15%) |
Jun 09, 2011 | 19.84 | 20.05 | 19.84 | 20.05 | 4,682 | +0.05(+0.25%) |
Jun 08, 2011 | 20.10 | 20.17 | 20.00 | 20.00 | 3,615 | -0.07(-0.35%) |
Jun 07, 2011 | 19.91 | 20.17 | 19.91 | 20.07 | 4,709 | +0.04(+0.20%) |
Jun 06, 2011 | 19.93 | 20.14 | 19.93 | 20.03 | 10,117 | -0.01(-0.05%) |
Jun 03, 2011 | 19.78 | 20.04 | 19.78 | 20.04 | 16,772 | -0.46(-2.24%) |
May 24, 2011 | 20.21 | 20.55 | 20.21 | 20.50 | 4,239 | +0.15(+0.74%) |
May 23, 2011 | 20.68 | 20.68 | 20.09 | 20.35 | 4,691 | -0.20(-0.97%) |
May 20, 2011 | 20.48 | 20.61 | 20.48 | 20.55 | 2,128 | -0.49(-2.33%) |
May 19, 2011 | 20.93 | 21.07 | 20.92 | 21.04 | 6,029 | -0.11(-0.52%) |
May 18, 2011 | 20.95 | 21.18 | 20.95 | 21.15 | 24,167 | +0.79(+3.88%) |
May 17, 2011 | 20.30 | 20.43 | 20.20 | 20.36 | 50,544 | -0.03(-0.15%) |
May 16, 2011 | 20.35 | 20.51 | 20.32 | 20.39 | 106,507 | -0.12(-0.59%) |
May 13, 2011 | 20.48 | 20.84 | 20.48 | 20.51 | 176,189 | -0.53(-2.52%) |
May 12, 2011 | 20.78 | 21.06 | 20.78 | 21.04 | 3,887 | -0.13(-0.61%) |
May 11, 2011 | 21.34 | 21.34 | 21.11 | 21.17 | 3,989 | -0.37(-1.72%) |
May 10, 2011 | 21.38 | 21.58 | 21.38 | 21.54 | 4,028 | +0.00(+0.00%) |
May 09, 2011 | 21.40 | 21.54 | 21.40 | 21.54 | 5,944 | -0.21(-0.97%) |
May 06, 2011 | 21.58 | 21.79 | 21.58 | 21.75 | 6,218 | +1.03(+4.97%) |
May 05, 2011 | 20.70 | 21.02 | 20.70 | 20.72 | 3,163 | -0.26(-1.24%) |
May 04, 2011 | 20.87 | 20.98 | 20.61 | 20.98 | 3,539 | -0.14(-0.66%) |
May 03, 2011 | 21.00 | 21.12 | 20.87 | 21.12 | 1,253 | +0.33(+1.59%) |