Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.54 | 22.26 | 21.07 | 22.00 | 1,201,734 | +0.27(+1.24%) |
Jul 28, 2011 | 22.18 | 22.50 | 21.70 | 21.73 | 883,074 | -0.45(-2.03%) |
Jul 27, 2011 | 22.48 | 22.75 | 22.11 | 22.18 | 1,696,176 | -0.09(-0.40%) |
Jul 26, 2011 | 22.08 | 23.53 | 21.95 | 22.27 | 2,901,859 | +0.93(+4.33%) |
Jul 25, 2011 | 20.84 | 21.44 | 20.70 | 21.35 | 1,184,575 | +0.20(+0.97%) |
Jul 22, 2011 | 21.26 | 21.26 | 21.10 | 21.14 | 388,680 | -0.08(-0.39%) |
Jul 21, 2011 | 21.11 | 21.41 | 21.04 | 21.22 | 537,784 | +0.11(+0.54%) |
Jul 20, 2011 | 21.30 | 21.30 | 20.94 | 21.11 | 475,257 | -0.18(-0.85%) |
Jul 19, 2011 | 20.90 | 21.33 | 20.90 | 21.29 | 504,770 | +0.47(+2.24%) |
Jul 18, 2011 | 20.72 | 20.88 | 20.52 | 20.82 | 439,205 | -0.03(-0.16%) |
Jul 15, 2011 | 21.11 | 21.14 | 20.61 | 20.86 | 457,236 | -0.18(-0.86%) |
Jul 14, 2011 | 21.29 | 21.50 | 20.88 | 21.04 | 506,917 | -0.22(-1.04%) |
Jul 13, 2011 | 21.07 | 21.43 | 21.04 | 21.26 | 506,554 | +0.27(+1.29%) |
Jul 12, 2011 | 21.19 | 21.44 | 20.97 | 20.99 | 521,677 | -0.24(-1.12%) |
Jul 11, 2011 | 21.21 | 21.50 | 21.06 | 21.22 | 1,002,330 | -0.17(-0.80%) |
Jul 08, 2011 | 21.04 | 21.42 | 20.98 | 21.40 | 528,521 | +0.16(+0.73%) |
Jul 07, 2011 | 21.20 | 21.41 | 21.17 | 21.24 | 487,525 | +0.10(+0.46%) |
Jul 06, 2011 | 21.11 | 21.31 | 20.96 | 21.14 | 586,584 | -0.04(-0.19%) |
Jul 05, 2011 | 21.17 | 21.29 | 20.90 | 21.18 | 546,174 | +0.07(+0.35%) |
Jul 01, 2011 | 20.68 | 21.32 | 20.68 | 21.11 | 868,024 | +0.44(+2.14%) |
Jun 30, 2011 | 20.76 | 21.03 | 20.64 | 20.67 | 748,793 | -0.04(-0.20%) |
Jun 29, 2011 | 21.13 | 21.17 | 20.71 | 20.71 | 892,918 | -0.43(-2.01%) |
Jun 28, 2011 | 20.71 | 21.17 | 20.66 | 21.13 | 766,771 | +0.48(+2.34%) |
Jun 27, 2011 | 20.24 | 20.74 | 20.08 | 20.65 | 840,346 | +0.35(+1.73%) |
Jun 24, 2011 | 20.35 | 20.47 | 20.07 | 20.30 | 3,675,849 | -0.04(-0.20%) |
Jun 23, 2011 | 19.80 | 20.34 | 19.77 | 20.34 | 773,101 | +0.34(+1.72%) |
Jun 22, 2011 | 20.10 | 20.32 | 19.99 | 20.00 | 739,209 | -0.16(-0.81%) |
Jun 21, 2011 | 19.82 | 20.18 | 19.73 | 20.16 | 620,284 | +0.45(+2.29%) |
Jun 20, 2011 | 19.61 | 19.72 | 19.61 | 19.71 | 815,176 | +0.22(+1.13%) |
Jun 17, 2011 | 19.63 | 19.72 | 19.46 | 19.49 | 959,036 | -0.01(-0.04%) |
Jun 16, 2011 | 19.42 | 19.71 | 19.24 | 19.50 | 983,154 | +0.11(+0.59%) |
Jun 15, 2011 | 19.52 | 19.79 | 19.36 | 19.38 | 853,206 | -0.26(-1.33%) |
Jun 14, 2011 | 19.24 | 19.76 | 19.20 | 19.64 | 692,330 | +0.64(+3.36%) |
Jun 13, 2011 | 19.00 | 19.22 | 18.82 | 19.00 | 905,711 | +0.07(+0.39%) |
Jun 10, 2011 | 19.23 | 19.27 | 18.73 | 18.93 | 1,277,162 | -0.32(-1.66%) |
Jun 09, 2011 | 19.09 | 19.40 | 18.93 | 19.25 | 618,510 | +0.16(+0.81%) |
Jun 08, 2011 | 19.47 | 19.57 | 19.03 | 19.09 | 1,069,244 | -0.44(-2.26%) |
Jun 07, 2011 | 19.39 | 19.73 | 19.34 | 19.54 | 971,982 | +0.21(+1.10%) |
Jun 06, 2011 | 19.79 | 19.95 | 19.27 | 19.32 | 937,282 | -0.52(-2.64%) |
Jun 03, 2011 | 19.55 | 19.96 | 19.31 | 19.85 | 1,302,961 | -0.13(-0.66%) |
May 24, 2011 | 20.01 | 20.10 | 19.87 | 19.98 | 1,471,110 | -0.03(-0.16%) |
May 23, 2011 | 19.82 | 20.13 | 19.73 | 20.01 | 1,359,129 | -0.07(-0.33%) |
May 20, 2011 | 19.97 | 20.15 | 19.61 | 20.08 | 1,960,207 | +0.02(+0.12%) |
May 19, 2011 | 20.02 | 20.30 | 19.89 | 20.05 | 1,574,614 | +0.13(+0.66%) |
May 18, 2011 | 19.31 | 19.96 | 19.24 | 19.92 | 1,450,540 | +0.57(+2.96%) |
May 17, 2011 | 19.36 | 19.60 | 19.06 | 19.35 | 1,041,035 | +0.22(+1.16%) |
May 16, 2011 | 19.16 | 19.43 | 18.95 | 19.13 | 1,374,960 | -0.14(-0.72%) |
May 13, 2011 | 18.94 | 19.33 | 18.93 | 19.27 | 1,464,761 | +0.39(+2.08%) |
May 12, 2011 | 18.59 | 18.95 | 18.42 | 18.87 | 1,415,684 | +0.23(+1.23%) |
May 11, 2011 | 18.69 | 18.79 | 18.37 | 18.64 | 1,604,582 | -0.02(-0.13%) |
May 10, 2011 | 18.01 | 18.68 | 17.98 | 18.67 | 1,248,005 | +0.70(+3.92%) |
May 09, 2011 | 17.99 | 18.05 | 17.82 | 17.96 | 1,707,820 | +0.00(+0.00%) |
May 06, 2011 | 17.78 | 18.14 | 17.72 | 17.96 | 2,534,731 | +0.52(+3.01%) |
May 05, 2011 | 16.27 | 17.55 | 16.27 | 17.44 | 4,852,629 | +1.72(+10.94%) |
May 04, 2011 | 15.55 | 15.79 | 15.34 | 15.72 | 2,408,992 | +0.20(+1.32%) |
May 03, 2011 | 15.22 | 15.54 | 15.09 | 15.52 | 1,077,468 | +0.32(+2.10%) |