Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.20 | 21.02 | 19.80 | 20.52 | 694,817 | +0.89(+4.55%) |
Jul 28, 2011 | 19.38 | 19.94 | 19.38 | 19.63 | 309,605 | +0.24(+1.26%) |
Jul 27, 2011 | 19.94 | 20.02 | 19.36 | 19.38 | 334,091 | -0.74(-3.69%) |
Jul 26, 2011 | 20.70 | 20.70 | 20.11 | 20.13 | 151,352 | -0.60(-2.89%) |
Jul 25, 2011 | 20.60 | 20.88 | 20.34 | 20.72 | 179,688 | -0.09(-0.45%) |
Jul 22, 2011 | 20.88 | 20.88 | 20.77 | 20.82 | 148,871 | -0.06(-0.28%) |
Jul 21, 2011 | 20.76 | 21.08 | 20.75 | 20.88 | 298,951 | +0.19(+0.90%) |
Jul 20, 2011 | 20.88 | 20.98 | 20.51 | 20.69 | 209,000 | -0.18(-0.85%) |
Jul 19, 2011 | 20.13 | 20.93 | 20.13 | 20.87 | 371,165 | +0.88(+4.43%) |
Jul 18, 2011 | 20.40 | 20.40 | 19.80 | 19.98 | 207,520 | -0.51(-2.47%) |
Jul 15, 2011 | 20.31 | 20.50 | 20.16 | 20.49 | 301,698 | +0.28(+1.38%) |
Jul 14, 2011 | 20.82 | 20.86 | 20.17 | 20.21 | 229,076 | -0.51(-2.48%) |
Jul 13, 2011 | 20.71 | 21.02 | 20.44 | 20.72 | 291,756 | +0.15(+0.74%) |
Jul 12, 2011 | 20.73 | 20.86 | 20.50 | 20.57 | 347,026 | -0.30(-1.45%) |
Jul 11, 2011 | 21.18 | 21.41 | 20.81 | 20.88 | 299,970 | -0.67(-3.09%) |
Jul 08, 2011 | 21.16 | 21.57 | 21.09 | 21.54 | 292,065 | +0.02(+0.08%) |
Jul 07, 2011 | 21.38 | 21.76 | 21.30 | 21.52 | 285,614 | +0.29(+1.39%) |
Jul 06, 2011 | 21.23 | 21.41 | 21.04 | 21.23 | 460,851 | -0.06(-0.28%) |
Jul 05, 2011 | 21.04 | 21.40 | 20.95 | 21.29 | 319,784 | +0.24(+1.16%) |
Jul 01, 2011 | 20.91 | 21.20 | 20.87 | 21.04 | 421,362 | +0.13(+0.65%) |
Jun 30, 2011 | 20.43 | 20.99 | 20.42 | 20.91 | 346,451 | +0.56(+2.78%) |
Jun 29, 2011 | 20.39 | 20.47 | 20.10 | 20.34 | 335,697 | +0.08(+0.37%) |
Jun 28, 2011 | 19.92 | 20.29 | 19.87 | 20.27 | 224,967 | +0.46(+2.34%) |
Jun 27, 2011 | 19.76 | 19.88 | 19.51 | 19.80 | 397,841 | +0.04(+0.21%) |
Jun 24, 2011 | 19.95 | 20.05 | 19.59 | 19.76 | 1,387,570 | -0.11(-0.55%) |
Jun 23, 2011 | 19.88 | 19.96 | 19.59 | 19.87 | 403,783 | -0.33(-1.63%) |
Jun 22, 2011 | 20.03 | 20.46 | 19.86 | 20.20 | 410,833 | +0.13(+0.67%) |
Jun 21, 2011 | 19.93 | 20.18 | 19.87 | 20.07 | 269,276 | +0.31(+1.58%) |
Jun 20, 2011 | 19.68 | 19.77 | 19.56 | 19.75 | 343,033 | +0.24(+1.21%) |
Jun 17, 2011 | 19.32 | 19.66 | 19.25 | 19.52 | 634,716 | +0.35(+1.80%) |
Jun 16, 2011 | 19.01 | 19.37 | 18.79 | 19.17 | 498,746 | +0.16(+0.84%) |
Jun 15, 2011 | 19.17 | 19.17 | 18.84 | 19.01 | 680,434 | -0.43(-2.21%) |
Jun 14, 2011 | 19.11 | 19.52 | 19.08 | 19.44 | 466,848 | +0.51(+2.67%) |
Jun 13, 2011 | 18.63 | 19.05 | 18.63 | 18.94 | 570,906 | +0.30(+1.63%) |
Jun 10, 2011 | 18.62 | 18.86 | 18.41 | 18.63 | 546,167 | -0.16(-0.85%) |
Jun 09, 2011 | 18.59 | 19.05 | 18.47 | 18.79 | 366,370 | +0.24(+1.32%) |
Jun 08, 2011 | 18.61 | 18.71 | 18.43 | 18.55 | 345,105 | -0.15(-0.81%) |
Jun 07, 2011 | 18.84 | 18.90 | 18.37 | 18.70 | 311,679 | -0.08(-0.40%) |
Jun 06, 2011 | 18.89 | 19.00 | 18.71 | 18.78 | 426,831 | -0.18(-0.93%) |
Jun 03, 2011 | 19.11 | 19.17 | 18.60 | 18.95 | 532,636 | -0.58(-2.98%) |
May 24, 2011 | 19.75 | 19.75 | 19.36 | 19.54 | 421,157 | -0.03(-0.13%) |
May 23, 2011 | 19.63 | 19.70 | 19.35 | 19.56 | 494,463 | -0.46(-2.31%) |
May 20, 2011 | 20.21 | 20.27 | 19.89 | 20.02 | 482,748 | -0.29(-1.45%) |
May 19, 2011 | 20.48 | 20.55 | 20.08 | 20.32 | 516,604 | -0.07(-0.33%) |
May 18, 2011 | 20.09 | 20.42 | 19.93 | 20.38 | 462,728 | +0.37(+1.85%) |
May 17, 2011 | 20.22 | 20.30 | 19.93 | 20.01 | 461,271 | -0.42(-2.05%) |
May 16, 2011 | 20.38 | 20.74 | 20.17 | 20.43 | 402,717 | +0.00(+0.00%) |
May 13, 2011 | 20.34 | 21.17 | 20.33 | 20.43 | 638,260 | -0.65(-3.07%) |
May 12, 2011 | 21.00 | 21.13 | 20.78 | 21.08 | 530,381 | -0.01(-0.04%) |
May 11, 2011 | 21.56 | 21.67 | 21.00 | 21.09 | 597,573 | -0.60(-2.75%) |
May 10, 2011 | 21.37 | 21.71 | 21.27 | 21.69 | 1,028,269 | +0.35(+1.65%) |
May 09, 2011 | 20.97 | 21.33 | 20.70 | 21.33 | 817,862 | +0.34(+1.64%) |
May 06, 2011 | 21.03 | 21.21 | 20.69 | 20.99 | 1,616,145 | +0.01(+0.04%) |
May 05, 2011 | 20.48 | 21.00 | 20.37 | 20.98 | 1,359,035 | +0.42(+2.04%) |
May 04, 2011 | 20.85 | 20.86 | 20.49 | 20.56 | 884,527 | -0.28(-1.33%) |
May 03, 2011 | 20.61 | 20.99 | 20.49 | 20.84 | 951,985 | +0.23(+1.10%) |