Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.04 | 16.78 | 15.76 | 16.57 | 1,739,076 | +0.34(+2.11%) |
Jul 28, 2011 | 16.52 | 16.69 | 16.05 | 16.23 | 1,183,374 | -0.23(-1.39%) |
Jul 27, 2011 | 17.35 | 17.39 | 16.32 | 16.46 | 992,816 | -1.03(-5.88%) |
Jul 26, 2011 | 17.46 | 17.56 | 17.33 | 17.49 | 945,044 | +0.04(+0.25%) |
Jul 25, 2011 | 17.79 | 17.88 | 17.42 | 17.44 | 644,093 | -0.55(-3.08%) |
Jul 22, 2011 | 18.39 | 18.39 | 17.96 | 18.00 | 1,208,950 | -0.74(-3.94%) |
Jul 21, 2011 | 17.98 | 18.88 | 17.98 | 18.74 | 1,466,172 | +0.91(+5.13%) |
Jul 20, 2011 | 17.96 | 18.00 | 17.49 | 17.82 | 1,278,070 | -0.08(-0.44%) |
Jul 19, 2011 | 17.00 | 18.29 | 16.69 | 17.90 | 1,708,506 | -0.18(-1.02%) |
Jul 18, 2011 | 18.65 | 18.75 | 17.92 | 18.09 | 831,529 | -0.66(-3.52%) |
Jul 15, 2011 | 18.29 | 18.76 | 17.97 | 18.75 | 1,363,445 | +0.62(+3.45%) |
Jul 14, 2011 | 19.12 | 19.23 | 18.10 | 18.12 | 1,044,200 | -0.91(-4.81%) |
Jul 13, 2011 | 18.54 | 19.27 | 18.54 | 19.04 | 1,316,324 | +0.59(+3.19%) |
Jul 12, 2011 | 18.82 | 19.00 | 18.35 | 18.45 | 645,622 | -0.40(-2.10%) |
Jul 11, 2011 | 19.40 | 19.44 | 18.72 | 18.84 | 844,670 | -0.77(-3.95%) |
Jul 08, 2011 | 20.40 | 20.40 | 19.47 | 19.62 | 1,404,477 | -1.04(-5.03%) |
Jul 07, 2011 | 20.19 | 20.84 | 20.13 | 20.66 | 1,317,397 | +0.65(+3.25%) |
Jul 06, 2011 | 19.38 | 20.08 | 19.13 | 20.00 | 1,053,359 | +0.64(+3.32%) |
Jul 05, 2011 | 19.07 | 19.48 | 18.98 | 19.36 | 605,022 | +0.38(+1.99%) |
Jul 01, 2011 | 18.88 | 19.25 | 18.83 | 18.98 | 771,616 | +0.10(+0.51%) |
Jun 30, 2011 | 19.09 | 19.14 | 18.84 | 18.89 | 826,234 | -0.12(-0.65%) |
Jun 29, 2011 | 19.16 | 19.34 | 18.93 | 19.01 | 1,160,086 | -0.07(-0.37%) |
Jun 28, 2011 | 18.74 | 19.09 | 18.69 | 19.08 | 784,815 | +0.36(+1.93%) |
Jun 27, 2011 | 18.36 | 18.77 | 18.06 | 18.72 | 590,650 | +0.38(+2.06%) |
Jun 24, 2011 | 19.13 | 19.27 | 18.27 | 18.34 | 821,990 | -0.71(-3.74%) |
Jun 23, 2011 | 19.13 | 19.20 | 18.39 | 19.05 | 675,776 | -0.34(-1.77%) |
Jun 22, 2011 | 19.65 | 19.86 | 19.39 | 19.40 | 939,294 | -0.28(-1.43%) |
Jun 21, 2011 | 18.90 | 19.73 | 18.77 | 19.68 | 911,500 | +0.88(+4.68%) |
Jun 20, 2011 | 19.15 | 19.18 | 18.79 | 18.80 | 816,712 | +0.13(+0.71%) |
Jun 17, 2011 | 19.31 | 19.42 | 18.57 | 18.67 | 960,592 | -0.44(-2.30%) |
Jun 16, 2011 | 19.30 | 19.73 | 18.91 | 19.11 | 878,864 | -0.21(-1.09%) |
Jun 15, 2011 | 19.48 | 19.71 | 19.18 | 19.32 | 851,083 | -0.40(-2.01%) |
Jun 14, 2011 | 19.55 | 19.78 | 19.41 | 19.71 | 1,054,481 | +0.44(+2.28%) |
Jun 13, 2011 | 20.13 | 20.17 | 19.25 | 19.27 | 838,842 | -0.74(-3.69%) |
Jun 10, 2011 | 20.50 | 20.54 | 19.76 | 20.01 | 990,685 | -0.64(-3.11%) |
Jun 09, 2011 | 20.16 | 20.80 | 20.08 | 20.66 | 917,280 | +0.49(+2.44%) |
Jun 08, 2011 | 20.48 | 20.65 | 20.12 | 20.16 | 864,216 | -0.54(-2.59%) |
Jun 07, 2011 | 21.04 | 21.10 | 20.40 | 20.70 | 984,089 | -0.19(-0.93%) |
Jun 06, 2011 | 21.25 | 21.38 | 20.81 | 20.89 | 749,992 | -0.40(-1.90%) |
Jun 03, 2011 | 21.56 | 22.05 | 21.26 | 21.30 | 853,882 | +0.37(+1.77%) |
May 24, 2011 | 20.95 | 20.99 | 20.75 | 20.93 | 717,658 | +0.05(+0.25%) |
May 23, 2011 | 20.82 | 21.03 | 20.63 | 20.88 | 535,718 | -0.28(-1.33%) |
May 20, 2011 | 21.39 | 21.39 | 20.83 | 21.16 | 555,811 | -0.36(-1.68%) |
May 19, 2011 | 21.50 | 21.65 | 21.18 | 21.52 | 664,717 | +0.18(+0.87%) |
May 18, 2011 | 21.00 | 21.38 | 20.99 | 21.33 | 858,573 | +0.33(+1.55%) |
May 17, 2011 | 20.88 | 21.18 | 20.71 | 21.01 | 924,150 | +0.03(+0.13%) |
May 16, 2011 | 20.83 | 21.17 | 20.46 | 20.98 | 975,227 | -0.05(-0.25%) |
May 13, 2011 | 21.31 | 21.40 | 20.82 | 21.03 | 620,015 | -0.26(-1.20%) |
May 12, 2011 | 21.23 | 21.54 | 20.76 | 21.29 | 601,018 | -0.12(-0.58%) |
May 11, 2011 | 21.87 | 21.98 | 20.93 | 21.41 | 833,388 | -0.46(-2.09%) |
May 10, 2011 | 21.99 | 22.00 | 21.68 | 21.87 | 612,857 | +0.05(+0.24%) |
May 09, 2011 | 21.34 | 21.87 | 21.12 | 21.82 | 614,629 | +0.48(+2.23%) |
May 06, 2011 | 22.33 | 22.34 | 21.19 | 21.34 | 1,172,694 | -0.65(-2.96%) |
May 05, 2011 | 22.10 | 22.42 | 21.80 | 21.99 | 1,085,844 | -0.30(-1.34%) |
May 04, 2011 | 22.59 | 22.59 | 21.93 | 22.29 | 1,765,864 | -0.33(-1.44%) |
May 03, 2011 | 22.80 | 22.84 | 22.55 | 22.62 | 1,069,338 | -0.12(-0.54%) |