Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.92 | 19.18 | 18.77 | 19.08 | 245,487 | -0.10(-0.50%) |
Jul 28, 2011 | 19.22 | 19.40 | 19.14 | 19.18 | 242,916 | +0.04(+0.23%) |
Jul 27, 2011 | 19.56 | 19.56 | 18.89 | 19.13 | 343,167 | -0.51(-2.60%) |
Jul 26, 2011 | 20.34 | 20.39 | 19.58 | 19.65 | 160,496 | -0.66(-3.25%) |
Jul 25, 2011 | 20.13 | 20.57 | 20.09 | 20.31 | 90,453 | -0.09(-0.45%) |
Jul 22, 2011 | 20.48 | 20.52 | 20.03 | 20.40 | 67,021 | +0.10(+0.50%) |
Jul 21, 2011 | 20.28 | 20.55 | 20.05 | 20.30 | 200,758 | +0.19(+0.93%) |
Jul 20, 2011 | 20.24 | 20.41 | 20.05 | 20.11 | 176,397 | -0.15(-0.73%) |
Jul 19, 2011 | 20.18 | 20.36 | 20.04 | 20.26 | 240,454 | +0.30(+1.49%) |
Jul 18, 2011 | 20.16 | 20.20 | 19.83 | 19.96 | 222,492 | -0.35(-1.70%) |
Jul 15, 2011 | 20.35 | 20.61 | 20.09 | 20.31 | 353,699 | -0.01(-0.06%) |
Jul 14, 2011 | 20.55 | 20.70 | 19.96 | 20.32 | 281,503 | -0.23(-1.11%) |
Jul 13, 2011 | 20.65 | 20.80 | 20.40 | 20.55 | 237,574 | +0.00(+0.02%) |
Jul 12, 2011 | 20.87 | 20.95 | 20.38 | 20.54 | 192,008 | -0.39(-1.88%) |
Jul 11, 2011 | 21.47 | 21.56 | 20.89 | 20.93 | 178,575 | -0.78(-3.58%) |
Jul 08, 2011 | 21.64 | 21.82 | 21.21 | 21.71 | 264,689 | -0.29(-1.31%) |
Jul 07, 2011 | 21.57 | 22.37 | 21.32 | 22.00 | 322,194 | +0.58(+2.71%) |
Jul 06, 2011 | 20.97 | 21.42 | 20.81 | 21.42 | 170,271 | +0.43(+2.04%) |
Jul 05, 2011 | 20.88 | 21.00 | 20.75 | 20.99 | 141,377 | +0.03(+0.17%) |
Jul 01, 2011 | 20.59 | 21.01 | 20.40 | 20.96 | 183,059 | +0.43(+2.11%) |
Jun 30, 2011 | 20.18 | 20.68 | 20.18 | 20.52 | 200,735 | +0.38(+1.87%) |
Jun 29, 2011 | 20.09 | 20.22 | 19.99 | 20.15 | 258,737 | +0.17(+0.88%) |
Jun 28, 2011 | 19.70 | 19.98 | 19.56 | 19.97 | 186,675 | +0.28(+1.44%) |
Jun 27, 2011 | 19.59 | 19.88 | 19.57 | 19.69 | 157,621 | +0.13(+0.67%) |
Jun 24, 2011 | 19.49 | 19.87 | 19.33 | 19.56 | 326,564 | +0.20(+1.02%) |
Jun 23, 2011 | 19.01 | 19.38 | 18.80 | 19.36 | 106,983 | +0.20(+1.03%) |
Jun 22, 2011 | 19.33 | 19.53 | 19.16 | 19.16 | 86,708 | -0.28(-1.44%) |
Jun 21, 2011 | 19.28 | 19.53 | 18.92 | 19.44 | 191,761 | +0.43(+2.25%) |
Jun 20, 2011 | 19.02 | 19.14 | 18.69 | 19.02 | 201,488 | +0.10(+0.55%) |
Jun 17, 2011 | 18.83 | 19.12 | 18.82 | 18.91 | 308,510 | +0.22(+1.17%) |
Jun 16, 2011 | 18.52 | 18.81 | 18.36 | 18.69 | 216,286 | +0.16(+0.85%) |
Jun 15, 2011 | 18.61 | 18.80 | 18.40 | 18.53 | 288,297 | -0.35(-1.87%) |
Jun 14, 2011 | 18.78 | 19.10 | 18.63 | 18.89 | 229,300 | +0.36(+1.93%) |
Jun 13, 2011 | 18.26 | 18.78 | 18.26 | 18.53 | 504,837 | +0.31(+1.73%) |
Jun 10, 2011 | 18.44 | 18.48 | 18.15 | 18.22 | 138,824 | -0.38(-2.06%) |
Jun 09, 2011 | 18.55 | 18.70 | 18.45 | 18.60 | 172,854 | +0.09(+0.48%) |
Jun 08, 2011 | 18.50 | 18.57 | 18.45 | 18.51 | 217,206 | -0.11(-0.59%) |
Jun 07, 2011 | 18.62 | 18.78 | 18.35 | 18.62 | 292,559 | +0.14(+0.76%) |
Jun 06, 2011 | 18.84 | 18.94 | 18.32 | 18.48 | 316,990 | -0.32(-1.70%) |
Jun 03, 2011 | 18.42 | 18.87 | 18.31 | 18.80 | 446,245 | +0.51(+2.80%) |
May 24, 2011 | 19.05 | 19.27 | 18.27 | 18.29 | 538,531 | -0.64(-3.39%) |
May 23, 2011 | 18.64 | 19.44 | 18.56 | 18.93 | 356,211 | -0.12(-0.64%) |
May 20, 2011 | 19.33 | 19.45 | 19.01 | 19.05 | 239,727 | -0.43(-2.20%) |
May 19, 2011 | 19.20 | 19.56 | 19.04 | 19.48 | 251,261 | +0.32(+1.67%) |
May 18, 2011 | 18.91 | 19.18 | 18.86 | 19.16 | 173,350 | +0.34(+1.81%) |
May 17, 2011 | 18.60 | 18.89 | 18.56 | 18.82 | 261,253 | +0.14(+0.77%) |
May 16, 2011 | 18.90 | 19.06 | 18.67 | 18.67 | 238,000 | -0.42(-2.18%) |
May 13, 2011 | 19.35 | 19.37 | 18.86 | 19.09 | 349,444 | -0.21(-1.09%) |
May 12, 2011 | 18.80 | 19.37 | 18.58 | 19.30 | 233,527 | +0.42(+2.22%) |
May 11, 2011 | 19.32 | 19.32 | 18.86 | 18.88 | 118,190 | -0.45(-2.35%) |
May 10, 2011 | 19.20 | 19.40 | 19.12 | 19.33 | 229,806 | +0.30(+1.57%) |
May 09, 2011 | 18.69 | 19.17 | 18.68 | 19.04 | 212,321 | +0.30(+1.58%) |
May 06, 2011 | 18.74 | 18.85 | 18.47 | 18.74 | 337,053 | +0.30(+1.63%) |
May 05, 2011 | 18.90 | 18.90 | 17.76 | 18.44 | 424,179 | -0.61(-3.20%) |
May 04, 2011 | 19.04 | 19.86 | 18.86 | 19.05 | 339,423 | -0.05(-0.27%) |
May 03, 2011 | 19.24 | 19.31 | 18.88 | 19.10 | 164,785 | -0.16(-0.84%) |