Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.78 | 22.54 | 21.41 | 22.43 | 967,106 | +0.36(+1.61%) |
Jul 28, 2011 | 22.09 | 22.92 | 22.04 | 22.07 | 819,893 | +0.04(+0.17%) |
Jul 27, 2011 | 22.55 | 22.58 | 21.93 | 22.04 | 1,361,324 | -0.56(-2.49%) |
Jul 26, 2011 | 23.59 | 24.06 | 22.54 | 22.60 | 2,864,396 | +0.09(+0.42%) |
Jul 25, 2011 | 22.18 | 22.57 | 22.08 | 22.50 | 1,029,857 | +0.00(+0.00%) |
Jul 22, 2011 | 22.60 | 22.60 | 22.39 | 22.50 | 768,282 | -0.20(-0.87%) |
Jul 21, 2011 | 22.44 | 22.85 | 22.41 | 22.70 | 1,212,751 | +0.37(+1.68%) |
Jul 20, 2011 | 21.78 | 22.40 | 21.78 | 22.33 | 1,723,979 | +0.61(+2.80%) |
Jul 19, 2011 | 21.12 | 21.83 | 20.94 | 21.72 | 1,256,868 | +0.77(+3.67%) |
Jul 18, 2011 | 20.58 | 21.04 | 20.31 | 20.95 | 847,079 | +0.26(+1.27%) |
Jul 15, 2011 | 20.64 | 20.73 | 20.42 | 20.69 | 487,787 | +0.14(+0.68%) |
Jul 14, 2011 | 21.05 | 21.05 | 20.46 | 20.55 | 661,548 | -0.49(-2.32%) |
Jul 13, 2011 | 20.95 | 21.39 | 20.89 | 21.03 | 559,341 | +0.18(+0.85%) |
Jul 12, 2011 | 20.77 | 21.15 | 20.75 | 20.86 | 775,196 | -0.04(-0.18%) |
Jul 11, 2011 | 21.12 | 21.25 | 20.73 | 20.89 | 708,333 | -0.58(-2.71%) |
Jul 08, 2011 | 21.29 | 21.51 | 21.06 | 21.47 | 801,063 | -0.16(-0.74%) |
Jul 07, 2011 | 21.51 | 21.76 | 21.31 | 21.63 | 980,718 | +0.37(+1.72%) |
Jul 06, 2011 | 21.25 | 21.34 | 21.09 | 21.27 | 715,475 | -0.06(-0.26%) |
Jul 05, 2011 | 21.20 | 21.43 | 20.90 | 21.32 | 1,840,878 | +0.40(+1.93%) |
Jul 01, 2011 | 20.52 | 20.98 | 20.40 | 20.92 | 711,113 | +0.41(+2.01%) |
Jun 30, 2011 | 20.07 | 20.67 | 20.00 | 20.51 | 690,118 | +0.50(+2.48%) |
Jun 29, 2011 | 20.01 | 20.25 | 19.94 | 20.01 | 522,998 | +0.04(+0.19%) |
Jun 28, 2011 | 19.73 | 19.98 | 19.68 | 19.98 | 498,107 | +0.22(+1.14%) |
Jun 27, 2011 | 19.58 | 19.86 | 19.58 | 19.75 | 414,973 | +0.11(+0.57%) |
Jun 24, 2011 | 19.84 | 19.85 | 19.24 | 19.64 | 996,240 | -0.15(-0.76%) |
Jun 23, 2011 | 19.43 | 19.87 | 19.17 | 19.79 | 786,532 | +0.03(+0.14%) |
Jun 22, 2011 | 20.06 | 20.07 | 19.74 | 19.76 | 827,756 | +0.14(+0.72%) |
Jun 21, 2011 | 19.17 | 19.65 | 19.10 | 19.62 | 876,566 | +0.65(+3.41%) |
Jun 20, 2011 | 18.99 | 19.04 | 18.87 | 18.97 | 400,945 | +0.27(+1.45%) |
Jun 17, 2011 | 18.91 | 18.97 | 18.56 | 18.70 | 977,490 | +0.02(+0.10%) |
Jun 16, 2011 | 18.56 | 18.81 | 18.42 | 18.68 | 599,176 | +0.10(+0.55%) |
Jun 15, 2011 | 18.48 | 18.99 | 18.34 | 18.58 | 820,054 | -0.15(-0.80%) |
Jun 14, 2011 | 18.35 | 18.81 | 18.33 | 18.73 | 669,536 | +0.60(+3.31%) |
Jun 13, 2011 | 18.07 | 18.27 | 17.90 | 18.13 | 721,370 | +0.12(+0.68%) |
Jun 10, 2011 | 18.17 | 18.18 | 17.75 | 18.01 | 1,106,904 | -0.24(-1.33%) |
Jun 09, 2011 | 18.34 | 18.45 | 18.18 | 18.25 | 600,993 | -0.02(-0.10%) |
Jun 08, 2011 | 18.64 | 18.64 | 18.20 | 18.27 | 759,090 | -0.42(-2.26%) |
Jun 07, 2011 | 18.64 | 18.80 | 18.38 | 18.69 | 851,047 | +0.24(+1.32%) |
Jun 06, 2011 | 18.38 | 18.71 | 18.28 | 18.45 | 1,143,353 | +0.34(+1.86%) |
Jun 03, 2011 | 18.17 | 18.46 | 18.08 | 18.11 | 570,617 | -1.11(-5.75%) |
May 24, 2011 | 19.58 | 19.59 | 19.13 | 19.22 | 626,323 | -0.26(-1.35%) |
May 23, 2011 | 19.70 | 19.80 | 19.38 | 19.48 | 976,568 | -0.62(-3.08%) |
May 20, 2011 | 20.14 | 20.35 | 19.96 | 20.10 | 712,117 | -0.16(-0.79%) |
May 19, 2011 | 20.20 | 20.54 | 20.04 | 20.26 | 1,127,249 | +0.12(+0.60%) |
May 18, 2011 | 19.62 | 20.15 | 19.55 | 20.13 | 510,917 | +0.59(+3.02%) |
May 17, 2011 | 20.07 | 20.11 | 19.51 | 19.54 | 944,851 | -0.65(-3.20%) |
May 16, 2011 | 20.33 | 20.58 | 20.12 | 20.19 | 568,381 | -0.26(-1.28%) |
May 13, 2011 | 20.53 | 20.61 | 20.28 | 20.45 | 792,931 | -0.07(-0.32%) |
May 12, 2011 | 20.26 | 20.61 | 19.93 | 20.52 | 627,410 | +0.11(+0.55%) |
May 11, 2011 | 20.41 | 20.57 | 20.12 | 20.41 | 844,475 | -0.08(-0.41%) |
May 10, 2011 | 20.20 | 20.55 | 20.19 | 20.49 | 694,048 | +0.34(+1.67%) |
May 09, 2011 | 19.66 | 20.35 | 19.64 | 20.15 | 761,847 | +0.33(+1.65%) |
May 06, 2011 | 19.72 | 19.90 | 19.44 | 19.83 | 788,953 | +0.45(+2.32%) |
May 05, 2011 | 18.99 | 19.72 | 18.95 | 19.38 | 720,738 | +0.27(+1.42%) |
May 04, 2011 | 19.42 | 19.48 | 19.02 | 19.10 | 615,143 | -0.31(-1.59%) |
May 03, 2011 | 19.59 | 19.83 | 19.23 | 19.41 | 618,519 | -0.28(-1.43%) |