Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.27 | 19.62 | 18.73 | 19.08 | 23,342 | -0.20(-1.01%) |
Jul 28, 2011 | 19.63 | 19.63 | 19.27 | 19.27 | 4,797 | -0.37(-1.87%) |
Jul 27, 2011 | 19.74 | 19.91 | 19.45 | 19.64 | 1,350 | +0.25(+1.29%) |
Jul 26, 2011 | 18.99 | 19.46 | 18.90 | 19.39 | 11,773 | +0.46(+2.42%) |
Jul 25, 2011 | 18.86 | 19.13 | 18.46 | 18.93 | 12,338 | +0.26(+1.40%) |
Jul 22, 2011 | 18.81 | 18.81 | 18.67 | 18.67 | 2,658 | +0.22(+1.18%) |
Jul 21, 2011 | 18.46 | 18.57 | 18.34 | 18.45 | 9,640 | -0.01(-0.08%) |
Jul 20, 2011 | 18.69 | 18.70 | 18.32 | 18.46 | 19,552 | -0.19(-1.00%) |
Jul 19, 2011 | 18.64 | 18.87 | 18.52 | 18.65 | 4,542 | +0.02(+0.13%) |
Jul 18, 2011 | 18.68 | 18.79 | 18.42 | 18.63 | 9,054 | +0.03(+0.18%) |
Jul 15, 2011 | 18.60 | 18.60 | 18.60 | 18.60 | 122 | -0.22(-1.17%) |
Jul 14, 2011 | 19.48 | 19.48 | 18.58 | 18.82 | 16,095 | -0.66(-3.39%) |
Jul 13, 2011 | 19.63 | 19.63 | 19.25 | 19.47 | 22,643 | -0.15(-0.75%) |
Jul 12, 2011 | 19.46 | 19.62 | 19.36 | 19.62 | 5,524 | +0.29(+1.52%) |
Jul 11, 2011 | 19.78 | 19.83 | 19.26 | 19.33 | 10,268 | -0.29(-1.49%) |
Jul 08, 2011 | 19.84 | 19.87 | 19.62 | 19.62 | 8,962 | -0.22(-1.12%) |
Jul 07, 2011 | 19.41 | 19.88 | 19.41 | 19.84 | 14,833 | +0.42(+2.16%) |
Jul 06, 2011 | 19.50 | 19.58 | 19.27 | 19.43 | 1,908 | -0.08(-0.41%) |
Jul 05, 2011 | 19.39 | 19.59 | 19.39 | 19.51 | 1,612 | +0.09(+0.46%) |
Jul 01, 2011 | 19.34 | 19.47 | 19.14 | 19.42 | 9,569 | -0.01(-0.04%) |
Jun 30, 2011 | 19.47 | 19.59 | 19.34 | 19.43 | 7,028 | -0.06(-0.33%) |
Jun 29, 2011 | 19.51 | 19.51 | 19.49 | 19.49 | 620 | +0.02(+0.12%) |
Jun 28, 2011 | 19.34 | 19.47 | 19.31 | 19.47 | 6,329 | -0.03(-0.17%) |
Jun 27, 2011 | 19.55 | 19.57 | 19.44 | 19.50 | 21,378 | -0.01(-0.04%) |
Jun 24, 2011 | 19.54 | 19.61 | 19.51 | 19.51 | 5,889 | -0.07(-0.37%) |
Jun 23, 2011 | 19.63 | 19.84 | 19.50 | 19.58 | 34,099 | -0.21(-1.06%) |
Jun 22, 2011 | 19.79 | 19.91 | 19.68 | 19.79 | 3,607 | +0.10(+0.49%) |
Jun 21, 2011 | 19.69 | 19.71 | 19.55 | 19.69 | 3,114 | +0.02(+0.08%) |
Jun 20, 2011 | 19.64 | 19.68 | 19.54 | 19.68 | 6,575 | +0.02(+0.08%) |
Jun 17, 2011 | 19.53 | 19.80 | 19.51 | 19.66 | 7,245 | +0.15(+0.78%) |
Jun 16, 2011 | 19.51 | 19.73 | 19.49 | 19.51 | 14,104 | -0.06(-0.33%) |
Jun 15, 2011 | 19.93 | 19.96 | 19.57 | 19.57 | 6,203 | -0.47(-2.33%) |
Jun 14, 2011 | 19.97 | 20.13 | 19.92 | 20.04 | 3,898 | +0.00(+0.00%) |
Jun 13, 2011 | 20.01 | 20.43 | 19.99 | 20.04 | 10,007 | +0.12(+0.61%) |
Jun 10, 2011 | 20.59 | 20.59 | 19.92 | 19.92 | 7,956 | -0.56(-2.75%) |
Jun 09, 2011 | 20.51 | 20.73 | 20.15 | 20.48 | 5,831 | +0.18(+0.87%) |
Jun 08, 2011 | 20.47 | 20.59 | 20.25 | 20.30 | 4,962 | -0.28(-1.37%) |
Jun 07, 2011 | 20.42 | 20.59 | 20.27 | 20.59 | 13,820 | +0.13(+0.63%) |
Jun 06, 2011 | 20.49 | 20.67 | 20.42 | 20.46 | 5,458 | -0.16(-0.78%) |
Jun 03, 2011 | 20.59 | 20.76 | 20.46 | 20.62 | 22,491 | -0.95(-4.41%) |
May 24, 2011 | 21.14 | 21.57 | 21.12 | 21.57 | 9,252 | +0.34(+1.59%) |
May 23, 2011 | 21.35 | 21.37 | 21.09 | 21.23 | 6,228 | -0.27(-1.24%) |
May 20, 2011 | 21.39 | 21.53 | 21.39 | 21.50 | 20,827 | -0.18(-0.82%) |
May 19, 2011 | 21.46 | 21.68 | 21.46 | 21.67 | 6,947 | +0.26(+1.20%) |
May 18, 2011 | 21.05 | 21.51 | 21.05 | 21.42 | 5,296 | +0.30(+1.41%) |
May 17, 2011 | 21.42 | 21.46 | 20.85 | 21.12 | 48,181 | -0.34(-1.58%) |
May 16, 2011 | 21.72 | 21.73 | 21.46 | 21.46 | 33,917 | -0.18(-0.82%) |
May 13, 2011 | 21.52 | 21.66 | 21.52 | 21.63 | 16,885 | +0.32(+1.50%) |
May 12, 2011 | 21.33 | 21.43 | 21.31 | 21.31 | 17,687 | -0.12(-0.56%) |
May 11, 2011 | 21.47 | 21.47 | 21.31 | 21.43 | 18,199 | -0.07(-0.33%) |
May 10, 2011 | 21.59 | 21.59 | 21.29 | 21.51 | 13,306 | -0.29(-1.32%) |
May 09, 2011 | 21.97 | 21.97 | 21.79 | 21.79 | 6,702 | -0.34(-1.55%) |
May 06, 2011 | 22.28 | 22.28 | 22.01 | 22.14 | 10,835 | +0.18(+0.82%) |
May 05, 2011 | 22.35 | 22.35 | 21.95 | 21.96 | 4,984 | -0.44(-1.95%) |
May 04, 2011 | 22.48 | 22.56 | 22.35 | 22.39 | 5,040 | -0.17(-0.74%) |
May 03, 2011 | 22.78 | 22.78 | 22.39 | 22.56 | 3,830 | +0.04(+0.18%) |