Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.10 | 19.60 | 18.94 | 19.33 | 318,082 | -0.06(-0.32%) |
Jul 28, 2011 | 19.25 | 19.69 | 19.24 | 19.39 | 217,806 | +0.11(+0.56%) |
Jul 27, 2011 | 19.76 | 19.76 | 19.05 | 19.28 | 600,801 | -0.53(-2.67%) |
Jul 26, 2011 | 19.93 | 20.23 | 19.75 | 19.81 | 186,250 | -0.16(-0.81%) |
Jul 25, 2011 | 19.91 | 20.24 | 19.78 | 19.97 | 242,373 | -0.22(-1.11%) |
Jul 22, 2011 | 20.37 | 20.37 | 20.17 | 20.20 | 199,496 | -0.31(-1.53%) |
Jul 21, 2011 | 19.88 | 20.57 | 19.81 | 20.51 | 330,524 | +0.82(+4.15%) |
Jul 20, 2011 | 20.07 | 20.07 | 19.56 | 19.69 | 240,382 | -0.36(-1.79%) |
Jul 19, 2011 | 19.39 | 20.06 | 19.39 | 20.05 | 233,996 | +0.77(+4.00%) |
Jul 18, 2011 | 19.74 | 19.76 | 19.17 | 19.28 | 192,542 | -0.54(-2.72%) |
Jul 15, 2011 | 19.59 | 19.99 | 19.51 | 19.82 | 291,485 | +0.24(+1.24%) |
Jul 14, 2011 | 20.45 | 20.63 | 19.43 | 19.58 | 290,032 | -0.75(-3.71%) |
Jul 13, 2011 | 20.02 | 20.69 | 20.02 | 20.33 | 318,462 | +0.39(+1.98%) |
Jul 12, 2011 | 20.22 | 20.44 | 19.90 | 19.94 | 325,854 | -0.44(-2.16%) |
Jul 11, 2011 | 20.63 | 20.63 | 20.22 | 20.38 | 397,830 | -0.54(-2.57%) |
Jul 08, 2011 | 21.08 | 21.08 | 20.78 | 20.91 | 413,819 | -0.53(-2.47%) |
Jul 07, 2011 | 21.04 | 21.52 | 20.91 | 21.44 | 448,205 | +0.63(+3.02%) |
Jul 06, 2011 | 20.33 | 20.85 | 20.29 | 20.82 | 221,684 | +0.40(+1.98%) |
Jul 05, 2011 | 20.40 | 20.48 | 20.18 | 20.41 | 226,935 | -0.06(-0.31%) |
Jul 01, 2011 | 19.88 | 20.65 | 19.70 | 20.47 | 368,353 | +0.74(+3.77%) |
Jun 30, 2011 | 19.34 | 19.84 | 19.32 | 19.73 | 419,500 | +0.39(+1.99%) |
Jun 29, 2011 | 19.49 | 19.51 | 19.24 | 19.34 | 288,033 | -0.10(-0.51%) |
Jun 28, 2011 | 19.08 | 19.54 | 18.99 | 19.44 | 344,930 | +0.43(+2.26%) |
Jun 27, 2011 | 19.03 | 19.11 | 18.67 | 19.01 | 514,984 | -0.06(-0.33%) |
Jun 24, 2011 | 19.39 | 19.50 | 19.00 | 19.08 | 394,802 | -0.29(-1.48%) |
Jun 23, 2011 | 19.26 | 19.42 | 18.78 | 19.36 | 419,225 | -0.20(-1.01%) |
Jun 22, 2011 | 19.49 | 19.71 | 19.49 | 19.56 | 608,597 | -0.09(-0.46%) |
Jun 21, 2011 | 19.93 | 20.66 | 19.46 | 19.65 | 825,521 | -0.11(-0.55%) |
Jun 20, 2011 | 19.66 | 19.80 | 19.63 | 19.76 | 409,205 | +0.04(+0.23%) |
Jun 17, 2011 | 19.96 | 20.26 | 19.61 | 19.71 | 738,200 | -0.07(-0.36%) |
Jun 16, 2011 | 19.98 | 20.76 | 19.66 | 19.78 | 1,322,079 | -0.81(-3.92%) |
Jun 15, 2011 | 19.48 | 21.31 | 19.44 | 20.59 | 1,086,045 | +1.28(+6.64%) |
Jun 14, 2011 | 18.77 | 19.37 | 18.73 | 19.31 | 274,706 | +0.79(+4.26%) |
Jun 13, 2011 | 18.66 | 18.81 | 18.41 | 18.52 | 162,829 | -0.04(-0.19%) |
Jun 10, 2011 | 18.47 | 18.67 | 18.31 | 18.55 | 356,888 | -0.08(-0.43%) |
Jun 09, 2011 | 18.66 | 18.80 | 18.57 | 18.64 | 274,030 | -0.01(-0.05%) |
Jun 08, 2011 | 18.52 | 18.81 | 18.34 | 18.64 | 442,535 | +0.02(+0.10%) |
Jun 07, 2011 | 18.70 | 18.86 | 18.44 | 18.63 | 256,370 | +0.07(+0.39%) |
Jun 06, 2011 | 18.85 | 18.94 | 18.50 | 18.55 | 239,903 | -0.35(-1.85%) |
Jun 03, 2011 | 18.75 | 19.16 | 18.55 | 18.90 | 369,071 | +1.71(+9.97%) |
May 24, 2011 | 17.29 | 17.33 | 17.02 | 17.19 | 247,669 | -0.10(-0.57%) |
May 23, 2011 | 17.13 | 17.50 | 17.06 | 17.29 | 225,320 | -0.21(-1.18%) |
May 20, 2011 | 17.78 | 17.78 | 17.39 | 17.50 | 308,517 | -0.38(-2.11%) |
May 19, 2011 | 17.86 | 18.06 | 17.50 | 17.87 | 301,623 | +0.18(+1.01%) |
May 18, 2011 | 17.23 | 17.75 | 17.21 | 17.69 | 256,256 | +0.40(+2.33%) |
May 17, 2011 | 17.15 | 17.47 | 17.00 | 17.29 | 271,739 | -0.04(-0.21%) |
May 16, 2011 | 17.64 | 17.79 | 17.32 | 17.33 | 290,735 | -0.49(-2.77%) |
May 13, 2011 | 17.85 | 18.11 | 17.68 | 17.82 | 235,089 | -0.04(-0.25%) |
May 12, 2011 | 17.46 | 17.97 | 17.38 | 17.86 | 192,626 | +0.29(+1.63%) |
May 11, 2011 | 18.01 | 18.04 | 17.21 | 17.58 | 301,681 | -0.57(-3.16%) |
May 10, 2011 | 17.91 | 18.19 | 17.84 | 18.15 | 180,647 | +0.33(+1.86%) |
May 09, 2011 | 17.68 | 17.85 | 17.45 | 17.82 | 163,279 | +0.15(+0.86%) |
May 06, 2011 | 17.96 | 18.08 | 17.51 | 17.67 | 178,137 | +0.03(+0.15%) |
May 05, 2011 | 17.83 | 18.15 | 17.58 | 17.64 | 209,865 | -0.38(-2.09%) |
May 04, 2011 | 18.45 | 18.45 | 17.96 | 18.02 | 247,140 | -0.48(-2.57%) |
May 03, 2011 | 18.54 | 18.81 | 18.38 | 18.49 | 253,066 | -0.14(-0.77%) |