Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.25 | 22.95 | 22.17 | 22.75 | 232,126 | +0.25(+1.13%) |
Jul 28, 2011 | 22.77 | 22.79 | 22.45 | 22.49 | 223,886 | -0.17(-0.75%) |
Jul 27, 2011 | 22.87 | 23.04 | 22.61 | 22.66 | 383,059 | -0.28(-1.22%) |
Jul 26, 2011 | 23.26 | 23.31 | 22.92 | 22.94 | 244,688 | -0.38(-1.64%) |
Jul 25, 2011 | 23.38 | 23.73 | 23.18 | 23.32 | 311,789 | -0.37(-1.58%) |
Jul 22, 2011 | 23.46 | 23.84 | 23.38 | 23.70 | 394,169 | -0.15(-0.64%) |
Jul 21, 2011 | 24.53 | 24.53 | 23.14 | 23.85 | 2,077,328 | -1.56(-6.16%) |
Jul 20, 2011 | 24.97 | 25.47 | 24.72 | 25.42 | 370,809 | +0.45(+1.80%) |
Jul 19, 2011 | 24.37 | 25.07 | 24.37 | 24.96 | 251,746 | +0.83(+3.45%) |
Jul 18, 2011 | 24.25 | 24.44 | 24.12 | 24.13 | 303,599 | -0.34(-1.39%) |
Jul 15, 2011 | 23.84 | 24.49 | 23.78 | 24.47 | 352,550 | +0.68(+2.86%) |
Jul 14, 2011 | 24.71 | 25.04 | 23.73 | 23.79 | 339,122 | -0.89(-3.62%) |
Jul 13, 2011 | 24.67 | 24.95 | 24.45 | 24.68 | 297,416 | +0.22(+0.90%) |
Jul 12, 2011 | 24.77 | 25.03 | 24.41 | 24.46 | 295,498 | -0.31(-1.24%) |
Jul 11, 2011 | 25.23 | 25.47 | 24.73 | 24.77 | 312,895 | -0.73(-2.87%) |
Jul 08, 2011 | 25.57 | 25.80 | 25.30 | 25.50 | 277,651 | -0.39(-1.51%) |
Jul 07, 2011 | 26.03 | 26.04 | 25.67 | 25.89 | 308,544 | +0.04(+0.16%) |
Jul 06, 2011 | 25.84 | 26.09 | 25.74 | 25.85 | 231,323 | -0.13(-0.49%) |
Jul 05, 2011 | 26.04 | 26.19 | 25.68 | 25.98 | 183,889 | -0.07(-0.26%) |
Jul 01, 2011 | 25.53 | 26.13 | 25.39 | 26.04 | 296,113 | +0.70(+2.75%) |
Jun 30, 2011 | 25.17 | 25.49 | 25.17 | 25.35 | 283,105 | +0.27(+1.09%) |
Jun 29, 2011 | 25.32 | 25.41 | 24.97 | 25.07 | 236,992 | -0.26(-1.01%) |
Jun 28, 2011 | 24.71 | 25.42 | 24.66 | 25.33 | 197,771 | +0.68(+2.76%) |
Jun 27, 2011 | 24.29 | 24.95 | 24.22 | 24.65 | 230,094 | +0.29(+1.19%) |
Jun 24, 2011 | 24.30 | 24.71 | 24.05 | 24.36 | 772,334 | +0.06(+0.24%) |
Jun 23, 2011 | 23.73 | 24.43 | 23.61 | 24.30 | 233,178 | +0.24(+0.99%) |
Jun 22, 2011 | 24.29 | 24.59 | 24.03 | 24.06 | 244,322 | -0.35(-1.43%) |
Jun 21, 2011 | 23.95 | 24.41 | 23.79 | 24.41 | 202,271 | +0.61(+2.57%) |
Jun 20, 2011 | 23.76 | 23.89 | 23.34 | 23.80 | 100,064 | +0.35(+1.49%) |
Jun 17, 2011 | 23.64 | 23.97 | 23.36 | 23.45 | 447,260 | -0.07(-0.29%) |
Jun 16, 2011 | 23.17 | 23.65 | 23.02 | 23.52 | 264,038 | +0.32(+1.39%) |
Jun 15, 2011 | 23.26 | 23.57 | 22.97 | 23.20 | 258,245 | -0.40(-1.69%) |
Jun 14, 2011 | 23.25 | 23.90 | 22.91 | 23.60 | 253,058 | +0.82(+3.58%) |
Jun 13, 2011 | 22.50 | 22.97 | 22.41 | 22.78 | 293,403 | +0.33(+1.48%) |
Jun 10, 2011 | 22.77 | 22.80 | 22.41 | 22.45 | 217,617 | -0.52(-2.26%) |
Jun 09, 2011 | 23.08 | 23.36 | 22.88 | 22.97 | 215,977 | +0.01(+0.04%) |
Jun 08, 2011 | 23.08 | 23.22 | 22.82 | 22.96 | 498,809 | -0.25(-1.06%) |
Jun 07, 2011 | 23.67 | 23.87 | 23.15 | 23.20 | 207,191 | -0.19(-0.80%) |
Jun 06, 2011 | 23.57 | 23.75 | 23.36 | 23.39 | 214,061 | -0.20(-0.83%) |
Jun 03, 2011 | 23.66 | 23.97 | 23.55 | 23.59 | 308,886 | -0.86(-3.51%) |
May 24, 2011 | 24.79 | 24.93 | 24.26 | 24.45 | 217,667 | -0.24(-0.96%) |
May 23, 2011 | 24.45 | 24.89 | 24.36 | 24.68 | 263,308 | -0.25(-0.99%) |
May 20, 2011 | 25.06 | 25.36 | 24.62 | 24.93 | 246,162 | -0.30(-1.20%) |
May 19, 2011 | 25.25 | 25.48 | 25.05 | 25.23 | 231,208 | +0.21(+0.83%) |
May 18, 2011 | 25.12 | 25.12 | 24.91 | 25.02 | 279,275 | +0.05(+0.20%) |
May 17, 2011 | 25.23 | 25.42 | 24.86 | 24.97 | 306,964 | -0.54(-2.10%) |
May 16, 2011 | 25.64 | 25.97 | 25.51 | 25.51 | 272,201 | -0.34(-1.33%) |
May 13, 2011 | 26.27 | 26.42 | 25.74 | 25.85 | 161,354 | -0.49(-1.86%) |
May 12, 2011 | 25.59 | 26.35 | 25.34 | 26.34 | 326,405 | +0.69(+2.69%) |
May 11, 2011 | 25.85 | 25.99 | 25.41 | 25.65 | 238,499 | -0.23(-0.88%) |
May 10, 2011 | 25.63 | 25.89 | 25.42 | 25.88 | 374,826 | +0.47(+1.83%) |
May 09, 2011 | 25.34 | 25.50 | 25.24 | 25.42 | 174,838 | -0.03(-0.13%) |
May 06, 2011 | 25.24 | 26.07 | 24.87 | 25.45 | 272,685 | +0.67(+2.70%) |
May 05, 2011 | 24.68 | 25.34 | 24.64 | 24.78 | 194,841 | -0.14(-0.54%) |
May 04, 2011 | 24.92 | 25.18 | 24.69 | 24.92 | 282,191 | -0.13(-0.51%) |
May 03, 2011 | 25.27 | 25.36 | 24.97 | 25.04 | 211,652 | -0.25(-0.97%) |