Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.83 | 20.01 | 19.70 | 19.75 | 1,435,496 | -0.26(-1.29%) |
Jul 28, 2011 | 19.71 | 20.26 | 19.62 | 20.01 | 1,146,490 | +0.29(+1.50%) |
Jul 27, 2011 | 19.92 | 20.10 | 19.69 | 19.71 | 920,306 | -0.30(-1.50%) |
Jul 26, 2011 | 20.51 | 20.51 | 19.60 | 20.01 | 1,653,257 | -0.68(-3.28%) |
Jul 25, 2011 | 20.71 | 20.74 | 20.60 | 20.69 | 542,350 | -0.01(-0.05%) |
Jul 22, 2011 | 20.62 | 20.72 | 20.58 | 20.70 | 794,326 | +0.02(+0.07%) |
Jul 21, 2011 | 20.54 | 20.81 | 20.51 | 20.68 | 738,960 | +0.24(+1.19%) |
Jul 20, 2011 | 20.71 | 20.82 | 20.30 | 20.44 | 768,525 | -0.28(-1.35%) |
Jul 19, 2011 | 20.59 | 20.95 | 20.56 | 20.72 | 440,919 | +0.30(+1.47%) |
Jul 18, 2011 | 20.43 | 20.49 | 20.14 | 20.42 | 545,284 | -0.23(-1.10%) |
Jul 15, 2011 | 21.02 | 21.04 | 20.53 | 20.65 | 788,038 | -0.16(-0.77%) |
Jul 14, 2011 | 20.89 | 21.00 | 20.78 | 20.81 | 1,140,898 | +0.05(+0.25%) |
Jul 13, 2011 | 20.64 | 21.05 | 20.64 | 20.76 | 1,786,352 | +0.07(+0.35%) |
Jul 12, 2011 | 20.10 | 20.80 | 20.09 | 20.68 | 1,200,146 | +0.46(+2.28%) |
Jul 11, 2011 | 20.37 | 20.44 | 20.08 | 20.22 | 1,222,430 | -0.30(-1.46%) |
Jul 08, 2011 | 20.34 | 20.56 | 20.29 | 20.52 | 586,018 | +0.09(+0.43%) |
Jul 07, 2011 | 20.91 | 20.91 | 20.31 | 20.44 | 1,009,202 | -0.31(-1.47%) |
Jul 06, 2011 | 20.82 | 20.87 | 20.59 | 20.74 | 568,314 | -0.15(-0.72%) |
Jul 05, 2011 | 20.68 | 21.06 | 20.67 | 20.89 | 815,651 | +0.35(+1.69%) |
Jul 01, 2011 | 20.43 | 20.56 | 20.23 | 20.54 | 262,251 | +0.09(+0.46%) |
Jun 30, 2011 | 20.09 | 20.50 | 20.09 | 20.45 | 873,951 | +0.44(+2.20%) |
Jun 29, 2011 | 19.79 | 20.12 | 19.73 | 20.01 | 609,935 | +0.40(+2.03%) |
Jun 28, 2011 | 19.42 | 19.71 | 19.42 | 19.61 | 325,248 | +0.23(+1.18%) |
Jun 27, 2011 | 19.38 | 19.43 | 19.27 | 19.39 | 318,825 | +0.01(+0.03%) |
Jun 24, 2011 | 19.36 | 19.51 | 19.24 | 19.38 | 692,025 | +0.04(+0.21%) |
Jun 23, 2011 | 19.24 | 19.35 | 19.08 | 19.34 | 531,641 | -0.15(-0.77%) |
Jun 22, 2011 | 19.50 | 19.65 | 19.36 | 19.49 | 469,560 | -0.02(-0.11%) |
Jun 21, 2011 | 19.11 | 19.60 | 19.11 | 19.51 | 632,035 | +0.53(+2.78%) |
Jun 20, 2011 | 18.99 | 19.05 | 18.95 | 18.98 | 727,905 | +0.31(+1.63%) |
Jun 17, 2011 | 18.83 | 18.89 | 18.65 | 18.68 | 788,896 | -0.06(-0.30%) |
Jun 16, 2011 | 18.65 | 18.83 | 18.64 | 18.73 | 394,314 | -0.10(-0.52%) |
Jun 15, 2011 | 19.04 | 19.12 | 18.74 | 18.83 | 617,502 | -0.34(-1.78%) |
Jun 14, 2011 | 19.20 | 19.26 | 18.97 | 19.17 | 416,666 | +0.15(+0.79%) |
Jun 13, 2011 | 19.23 | 19.26 | 18.91 | 19.02 | 677,867 | +0.02(+0.08%) |
Jun 10, 2011 | 19.30 | 19.31 | 18.97 | 19.01 | 929,211 | -0.29(-1.50%) |
Jun 09, 2011 | 19.17 | 19.37 | 19.07 | 19.30 | 559,788 | +0.19(+0.98%) |
Jun 08, 2011 | 19.09 | 19.35 | 19.03 | 19.11 | 668,860 | -0.16(-0.82%) |
Jun 07, 2011 | 19.01 | 19.43 | 18.96 | 19.27 | 795,273 | +0.35(+1.82%) |
Jun 06, 2011 | 18.97 | 19.03 | 18.84 | 18.92 | 1,221,100 | -0.02(-0.08%) |
Jun 03, 2011 | 18.87 | 19.00 | 18.72 | 18.94 | 780,457 | -0.47(-2.43%) |
May 24, 2011 | 19.39 | 19.67 | 19.39 | 19.41 | 680,616 | +0.09(+0.47%) |
May 23, 2011 | 19.46 | 19.46 | 19.27 | 19.32 | 483,475 | -0.37(-1.86%) |
May 20, 2011 | 19.46 | 19.77 | 19.39 | 19.68 | 852,295 | +0.06(+0.28%) |
May 19, 2011 | 19.30 | 19.67 | 19.27 | 19.63 | 1,137,755 | +0.43(+2.22%) |
May 18, 2011 | 18.87 | 19.23 | 18.76 | 19.20 | 779,568 | +0.34(+1.80%) |
May 17, 2011 | 18.51 | 18.94 | 18.51 | 18.86 | 733,156 | +0.26(+1.42%) |
May 16, 2011 | 18.66 | 18.71 | 18.55 | 18.60 | 568,845 | -0.16(-0.84%) |
May 13, 2011 | 18.65 | 18.78 | 18.57 | 18.75 | 553,097 | +0.05(+0.27%) |
May 12, 2011 | 18.61 | 18.77 | 18.36 | 18.70 | 760,857 | +0.04(+0.22%) |
May 11, 2011 | 18.83 | 18.93 | 18.58 | 18.66 | 535,749 | -0.21(-1.13%) |
May 10, 2011 | 18.82 | 18.89 | 18.68 | 18.88 | 981,113 | +0.14(+0.73%) |
May 09, 2011 | 18.58 | 18.76 | 18.38 | 18.74 | 805,166 | +0.21(+1.15%) |
May 06, 2011 | 18.63 | 18.79 | 18.44 | 18.53 | 719,047 | +0.08(+0.44%) |
May 05, 2011 | 18.48 | 18.55 | 18.28 | 18.44 | 825,238 | -0.19(-1.01%) |
May 04, 2011 | 18.74 | 18.76 | 18.57 | 18.63 | 692,286 | -0.14(-0.73%) |
May 03, 2011 | 19.18 | 19.20 | 18.66 | 18.77 | 1,004,885 | -0.42(-2.20%) |