Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.25 | 19.81 | 19.05 | 19.10 | 4,426 | -0.50(-2.57%) |
Jul 28, 2011 | 19.35 | 19.71 | 19.05 | 19.61 | 277 | +0.20(+1.04%) |
Jul 27, 2011 | 19.71 | 20.01 | 18.95 | 19.40 | 3,587 | -0.60(-3.02%) |
Jul 26, 2011 | 20.11 | 20.16 | 19.50 | 20.01 | 755 | +0.05(+0.25%) |
Jul 25, 2011 | 19.86 | 20.36 | 19.56 | 19.96 | 3,850 | -0.35(-1.74%) |
Jul 22, 2011 | 20.21 | 20.31 | 19.75 | 20.31 | 2,787 | +0.24(+1.19%) |
Jul 21, 2011 | 20.36 | 20.36 | 19.77 | 20.07 | 2,351 | -0.24(-1.18%) |
Jul 20, 2011 | 19.35 | 20.41 | 19.35 | 20.31 | 3,527 | +0.76(+3.87%) |
Jul 19, 2011 | 19.20 | 19.56 | 19.20 | 19.55 | 416 | +0.20(+1.04%) |
Jul 18, 2011 | 19.40 | 19.66 | 19.10 | 19.35 | 2,284 | +0.10(+0.52%) |
Jul 15, 2011 | 19.50 | 20.06 | 19.25 | 19.25 | 1,900 | -0.30(-1.55%) |
Jul 14, 2011 | 20.01 | 20.01 | 19.25 | 19.56 | 1,256 | -0.10(-0.51%) |
Jul 13, 2011 | 19.86 | 20.01 | 19.56 | 19.66 | 777 | +0.05(+0.26%) |
Jul 12, 2011 | 19.15 | 19.86 | 19.15 | 19.61 | 2,634 | +0.30(+1.57%) |
Jul 11, 2011 | 19.30 | 19.91 | 19.25 | 19.30 | 4,033 | -0.25(-1.29%) |
Jul 08, 2011 | 19.05 | 20.06 | 19.05 | 19.56 | 2,624 | +0.05(+0.26%) |
Jul 07, 2011 | 19.25 | 20.36 | 19.25 | 19.50 | 4,417 | +0.51(+2.68%) |
Jul 06, 2011 | 18.90 | 19.05 | 18.24 | 19.00 | 5,758 | +0.55(+2.98%) |
Jul 05, 2011 | 18.45 | 18.65 | 18.09 | 18.45 | 10,667 | -0.25(-1.35%) |
Jul 01, 2011 | 19.00 | 19.15 | 18.45 | 18.70 | 7,603 | -0.15(-0.80%) |
Jun 30, 2011 | 19.35 | 19.50 | 18.55 | 18.85 | 12,420 | -0.50(-2.60%) |
Jun 29, 2011 | 20.01 | 20.01 | 18.95 | 19.35 | 3,755 | -0.71(-3.52%) |
Jun 28, 2011 | 20.71 | 20.71 | 20.01 | 20.06 | 2,040 | -0.40(-1.97%) |
Jun 27, 2011 | 20.51 | 20.82 | 20.41 | 20.46 | 1,367 | -0.10(-0.49%) |
Jun 24, 2011 | 20.51 | 20.56 | 20.06 | 20.56 | 3,292 | +0.05(+0.25%) |
Jun 23, 2011 | 19.96 | 20.66 | 19.96 | 20.51 | 1,089 | -0.15(-0.73%) |
Jun 22, 2011 | 20.82 | 20.92 | 20.51 | 20.66 | 396 | -0.25(-1.20%) |
Jun 21, 2011 | 19.86 | 21.12 | 19.86 | 20.92 | 4,959 | +0.35(+1.72%) |
Jun 20, 2011 | 20.01 | 20.56 | 19.81 | 20.56 | 5,348 | +0.50(+2.51%) |
Jun 17, 2011 | 19.74 | 20.16 | 19.40 | 20.06 | 12,798 | +0.55(+2.84%) |
Jun 16, 2011 | 19.76 | 20.06 | 19.35 | 19.50 | 16,985 | -0.45(-2.27%) |
Jun 15, 2011 | 20.11 | 20.31 | 19.91 | 19.96 | 5,221 | -0.15(-0.75%) |
Jun 14, 2011 | 20.26 | 20.46 | 20.06 | 20.11 | 3,190 | -0.15(-0.75%) |
Jun 13, 2011 | 20.46 | 20.61 | 20.11 | 20.26 | 3,260 | -0.35(-1.71%) |
Jun 10, 2011 | 20.36 | 21.02 | 20.36 | 20.61 | 4,776 | -0.30(-1.45%) |
Jun 09, 2011 | 20.61 | 20.92 | 20.61 | 20.92 | 6,411 | +0.00(+0.00%) |
Jun 08, 2011 | 21.17 | 21.37 | 20.66 | 20.92 | 8,743 | -0.15(-0.72%) |
Jun 07, 2011 | 21.62 | 21.62 | 20.76 | 21.07 | 11,451 | -0.66(-3.02%) |
Jun 06, 2011 | 22.02 | 22.38 | 20.66 | 21.72 | 10,230 | -0.81(-3.58%) |
Jun 03, 2011 | 22.48 | 22.98 | 21.92 | 22.53 | 2,342 | +2.17(+10.64%) |
May 24, 2011 | 21.32 | 21.32 | 19.86 | 20.36 | 23,945 | -1.01(-4.72%) |
May 23, 2011 | 20.97 | 21.60 | 20.97 | 21.37 | 11,555 | -0.32(-1.46%) |
May 20, 2011 | 21.32 | 21.97 | 21.17 | 21.69 | 11,496 | +0.52(+2.45%) |
May 19, 2011 | 22.18 | 22.48 | 21.17 | 21.17 | 14,584 | -0.76(-3.45%) |
May 18, 2011 | 21.92 | 22.63 | 21.32 | 21.92 | 20,355 | +0.10(+0.46%) |
May 17, 2011 | 23.39 | 23.39 | 21.17 | 21.82 | 34,830 | -1.81(-7.68%) |
May 16, 2011 | 24.19 | 24.19 | 23.39 | 23.64 | 13,509 | -0.50(-2.09%) |
May 13, 2011 | 24.39 | 24.70 | 24.14 | 24.14 | 10,204 | -0.50(-2.04%) |
May 12, 2011 | 24.19 | 24.70 | 23.94 | 24.65 | 14,320 | +0.45(+1.88%) |
May 11, 2011 | 24.54 | 24.70 | 23.69 | 24.19 | 20,537 | -0.71(-2.83%) |
May 10, 2011 | 24.54 | 24.90 | 24.54 | 24.90 | 11,656 | +0.30(+1.23%) |
May 09, 2011 | 24.39 | 25.05 | 24.39 | 24.60 | 15,357 | +0.20(+0.83%) |
May 06, 2011 | 24.54 | 24.70 | 23.79 | 24.39 | 19,181 | -0.15(-0.62%) |
May 05, 2011 | 24.90 | 25.20 | 23.23 | 24.54 | 37,537 | -0.60(-2.40%) |
May 04, 2011 | 26.46 | 26.46 | 23.89 | 25.15 | 37,452 | -1.51(-5.67%) |
May 03, 2011 | 26.61 | 28.02 | 25.45 | 26.66 | 104,075 | +0.60(+2.32%) |