Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.92 | 21.30 | 20.62 | 20.98 | 474,626 | -0.07(-0.32%) |
Jul 28, 2011 | 21.36 | 21.67 | 20.96 | 21.05 | 450,338 | -0.24(-1.11%) |
Jul 27, 2011 | 21.80 | 21.93 | 20.99 | 21.29 | 679,403 | -0.57(-2.62%) |
Jul 26, 2011 | 22.10 | 22.21 | 21.84 | 21.86 | 441,931 | -0.17(-0.76%) |
Jul 25, 2011 | 22.10 | 22.36 | 21.79 | 22.03 | 349,828 | -0.48(-2.13%) |
Jul 22, 2011 | 21.96 | 22.87 | 21.85 | 22.51 | 662,150 | -0.30(-1.33%) |
Jul 21, 2011 | 19.80 | 23.34 | 19.80 | 22.81 | 1,356,357 | +1.72(+8.13%) |
Jul 20, 2011 | 21.48 | 21.64 | 20.99 | 21.09 | 744,687 | -0.40(-1.88%) |
Jul 19, 2011 | 21.16 | 21.59 | 21.14 | 21.50 | 509,191 | +0.45(+2.16%) |
Jul 18, 2011 | 21.16 | 21.24 | 20.79 | 21.04 | 643,103 | -0.20(-0.95%) |
Jul 15, 2011 | 20.87 | 21.41 | 20.83 | 21.25 | 658,446 | +0.17(+0.80%) |
Jul 14, 2011 | 20.91 | 21.24 | 20.80 | 21.08 | 550,137 | +0.17(+0.80%) |
Jul 13, 2011 | 21.27 | 21.54 | 20.83 | 20.91 | 443,996 | -0.31(-1.47%) |
Jul 12, 2011 | 21.87 | 21.87 | 21.11 | 21.22 | 551,044 | -0.68(-3.11%) |
Jul 11, 2011 | 21.56 | 22.12 | 21.46 | 21.90 | 457,152 | -0.09(-0.42%) |
Jul 08, 2011 | 21.87 | 22.07 | 21.63 | 21.99 | 432,884 | -0.20(-0.91%) |
Jul 07, 2011 | 22.35 | 22.47 | 22.01 | 22.20 | 413,496 | +0.13(+0.61%) |
Jul 06, 2011 | 22.21 | 22.29 | 21.83 | 22.06 | 238,304 | -0.24(-1.09%) |
Jul 05, 2011 | 22.65 | 22.70 | 22.11 | 22.31 | 308,122 | -0.32(-1.41%) |
Jul 01, 2011 | 22.28 | 22.69 | 21.85 | 22.63 | 302,649 | +0.40(+1.82%) |
Jun 30, 2011 | 21.75 | 22.26 | 21.67 | 22.22 | 243,309 | +0.50(+2.28%) |
Jun 29, 2011 | 21.60 | 21.78 | 21.30 | 21.73 | 255,147 | +0.24(+1.14%) |
Jun 28, 2011 | 21.25 | 21.49 | 21.14 | 21.48 | 287,121 | +0.25(+1.19%) |
Jun 27, 2011 | 21.04 | 21.36 | 20.90 | 21.23 | 228,157 | +0.13(+0.64%) |
Jun 24, 2011 | 21.29 | 21.36 | 20.87 | 21.09 | 1,079,015 | -0.15(-0.71%) |
Jun 23, 2011 | 20.39 | 21.28 | 20.24 | 21.25 | 406,302 | +0.57(+2.77%) |
Jun 22, 2011 | 20.66 | 20.98 | 20.54 | 20.67 | 246,578 | -0.06(-0.28%) |
Jun 21, 2011 | 20.45 | 20.77 | 20.30 | 20.73 | 609,555 | +0.42(+2.07%) |
Jun 20, 2011 | 20.29 | 20.47 | 19.98 | 20.31 | 435,564 | +0.09(+0.46%) |
Jun 17, 2011 | 20.07 | 20.25 | 19.90 | 20.22 | 650,121 | +0.33(+1.65%) |
Jun 16, 2011 | 20.09 | 20.27 | 19.71 | 19.89 | 656,882 | -0.29(-1.46%) |
Jun 15, 2011 | 19.70 | 20.39 | 19.66 | 20.19 | 848,351 | -0.77(-3.69%) |
Jun 14, 2011 | 20.72 | 21.03 | 20.64 | 20.96 | 365,045 | +0.44(+2.13%) |
Jun 13, 2011 | 20.63 | 20.71 | 20.50 | 20.52 | 514,492 | -0.08(-0.37%) |
Jun 10, 2011 | 20.69 | 20.69 | 20.38 | 20.60 | 983,250 | -0.13(-0.61%) |
Jun 09, 2011 | 20.72 | 20.75 | 20.54 | 20.72 | 562,645 | +0.08(+0.41%) |
Jun 08, 2011 | 20.67 | 21.04 | 20.48 | 20.64 | 641,008 | -0.18(-0.85%) |
Jun 07, 2011 | 20.91 | 20.94 | 20.69 | 20.82 | 383,941 | +0.12(+0.57%) |
Jun 06, 2011 | 20.93 | 21.03 | 20.66 | 20.70 | 459,978 | -0.20(-0.97%) |
Jun 03, 2011 | 21.04 | 21.18 | 20.72 | 20.90 | 430,428 | -0.27(-1.27%) |
May 24, 2011 | 21.41 | 21.41 | 21.10 | 21.17 | 548,432 | -0.19(-0.90%) |
May 23, 2011 | 21.10 | 21.49 | 21.07 | 21.36 | 491,608 | -0.16(-0.74%) |
May 20, 2011 | 21.40 | 21.79 | 21.39 | 21.52 | 407,341 | +0.09(+0.43%) |
May 19, 2011 | 21.86 | 22.00 | 21.12 | 21.43 | 324,842 | -0.47(-2.14%) |
May 18, 2011 | 21.59 | 22.04 | 21.53 | 21.90 | 346,537 | +0.35(+1.63%) |
May 17, 2011 | 21.37 | 21.71 | 21.21 | 21.55 | 416,665 | +0.05(+0.23%) |
May 16, 2011 | 21.95 | 22.32 | 21.46 | 21.50 | 342,252 | -0.63(-2.83%) |
May 13, 2011 | 22.38 | 22.74 | 22.11 | 22.12 | 376,050 | -0.28(-1.23%) |
May 12, 2011 | 22.13 | 22.56 | 21.91 | 22.40 | 299,077 | +0.17(+0.75%) |
May 11, 2011 | 22.67 | 22.81 | 22.16 | 22.23 | 556,494 | -0.54(-2.39%) |
May 10, 2011 | 22.62 | 23.07 | 22.57 | 22.78 | 587,595 | +0.22(+0.96%) |
May 09, 2011 | 22.37 | 22.60 | 22.16 | 22.56 | 519,923 | +0.18(+0.78%) |
May 06, 2011 | 22.11 | 22.56 | 21.98 | 22.38 | 682,311 | +0.62(+2.84%) |
May 05, 2011 | 21.40 | 22.12 | 21.15 | 21.76 | 773,885 | +0.23(+1.09%) |
May 04, 2011 | 21.71 | 22.33 | 21.41 | 21.53 | 765,247 | -0.08(-0.39%) |
May 03, 2011 | 22.10 | 22.30 | 21.45 | 21.61 | 1,248,943 | -0.35(-1.60%) |