Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.84 | 21.33 | 20.67 | 21.01 | 430,885 | +0.09(+0.43%) |
Jul 28, 2011 | 22.01 | 22.59 | 20.18 | 20.92 | 1,152,613 | -1.68(-7.43%) |
Jul 27, 2011 | 23.07 | 23.07 | 22.15 | 22.60 | 599,070 | -0.64(-2.75%) |
Jul 26, 2011 | 23.58 | 23.58 | 23.13 | 23.24 | 137,393 | -0.30(-1.27%) |
Jul 25, 2011 | 24.00 | 24.16 | 23.45 | 23.54 | 194,023 | -0.67(-2.77%) |
Jul 22, 2011 | 24.33 | 24.34 | 24.15 | 24.21 | 163,855 | -0.32(-1.30%) |
Jul 21, 2011 | 24.42 | 24.75 | 24.31 | 24.53 | 138,749 | +0.23(+0.95%) |
Jul 20, 2011 | 24.57 | 24.60 | 24.04 | 24.30 | 89,028 | -0.29(-1.18%) |
Jul 19, 2011 | 24.37 | 24.67 | 24.37 | 24.59 | 118,739 | +0.45(+1.86%) |
Jul 18, 2011 | 24.59 | 24.76 | 24.07 | 24.14 | 108,835 | -0.64(-2.58%) |
Jul 15, 2011 | 24.85 | 25.05 | 24.44 | 24.78 | 141,363 | -0.03(-0.12%) |
Jul 14, 2011 | 25.80 | 25.84 | 24.78 | 24.81 | 134,299 | -0.92(-3.58%) |
Jul 13, 2011 | 25.87 | 26.41 | 25.55 | 25.73 | 159,459 | +0.01(+0.04%) |
Jul 12, 2011 | 25.34 | 26.22 | 25.34 | 25.72 | 128,697 | +0.22(+0.86%) |
Jul 11, 2011 | 25.79 | 26.00 | 25.43 | 25.50 | 143,726 | -0.67(-2.56%) |
Jul 08, 2011 | 25.75 | 26.31 | 25.32 | 26.17 | 158,848 | +0.07(+0.27%) |
Jul 07, 2011 | 25.88 | 26.46 | 25.60 | 26.10 | 151,733 | +0.45(+1.75%) |
Jul 06, 2011 | 25.29 | 25.90 | 25.25 | 25.65 | 148,689 | +0.37(+1.46%) |
Jul 05, 2011 | 25.15 | 25.67 | 24.93 | 25.28 | 137,331 | +0.12(+0.48%) |
Jul 01, 2011 | 24.48 | 25.24 | 24.36 | 25.16 | 201,565 | +0.69(+2.82%) |
Jun 30, 2011 | 24.73 | 25.01 | 24.38 | 24.47 | 144,374 | -0.22(-0.89%) |
Jun 29, 2011 | 24.77 | 24.77 | 24.41 | 24.69 | 106,832 | +0.05(+0.20%) |
Jun 28, 2011 | 24.39 | 24.75 | 24.01 | 24.64 | 237,021 | +0.38(+1.57%) |
Jun 27, 2011 | 24.70 | 24.94 | 24.04 | 24.26 | 270,274 | -0.39(-1.58%) |
Jun 24, 2011 | 24.96 | 24.98 | 24.13 | 24.65 | 852,849 | -0.22(-0.88%) |
Jun 23, 2011 | 24.63 | 25.13 | 23.95 | 24.87 | 159,487 | -0.05(-0.20%) |
Jun 22, 2011 | 25.16 | 25.41 | 24.89 | 24.92 | 97,834 | -0.31(-1.23%) |
Jun 21, 2011 | 25.09 | 25.78 | 25.09 | 25.23 | 158,576 | +0.36(+1.45%) |
Jun 20, 2011 | 24.96 | 24.97 | 24.74 | 24.87 | 158,583 | -0.27(-1.07%) |
Jun 17, 2011 | 24.84 | 25.40 | 24.65 | 25.14 | 360,159 | +0.48(+1.95%) |
Jun 16, 2011 | 23.97 | 24.74 | 23.91 | 24.66 | 386,613 | +0.72(+3.01%) |
Jun 15, 2011 | 24.08 | 24.37 | 23.68 | 23.94 | 199,107 | -0.40(-1.64%) |
Jun 14, 2011 | 23.95 | 24.46 | 23.86 | 24.34 | 130,843 | +0.63(+2.66%) |
Jun 13, 2011 | 24.58 | 25.14 | 23.68 | 23.71 | 260,420 | -0.84(-3.42%) |
Jun 10, 2011 | 24.43 | 24.69 | 24.19 | 24.55 | 203,313 | -0.07(-0.28%) |
Jun 09, 2011 | 23.95 | 24.68 | 23.90 | 24.62 | 166,556 | +0.73(+3.06%) |
Jun 08, 2011 | 23.96 | 24.09 | 23.57 | 23.89 | 206,514 | -0.20(-0.83%) |
Jun 07, 2011 | 23.68 | 24.20 | 23.40 | 24.09 | 132,030 | +0.62(+2.64%) |
Jun 06, 2011 | 23.90 | 24.04 | 23.42 | 23.47 | 135,499 | -0.48(-2.00%) |
Jun 03, 2011 | 24.12 | 24.35 | 23.84 | 23.95 | 148,297 | -0.09(-0.37%) |
May 24, 2011 | 24.68 | 24.85 | 23.93 | 24.04 | 158,727 | -0.51(-2.08%) |
May 23, 2011 | 24.80 | 24.97 | 24.27 | 24.55 | 113,943 | -0.64(-2.54%) |
May 20, 2011 | 25.74 | 25.74 | 25.08 | 25.19 | 114,143 | -0.70(-2.70%) |
May 19, 2011 | 26.43 | 26.43 | 25.64 | 25.89 | 105,382 | -0.35(-1.33%) |
May 18, 2011 | 25.83 | 26.26 | 25.79 | 26.24 | 92,946 | +0.52(+2.02%) |
May 17, 2011 | 25.56 | 26.02 | 25.40 | 25.72 | 80,722 | -0.05(-0.19%) |
May 16, 2011 | 26.35 | 26.49 | 25.73 | 25.77 | 120,784 | -0.79(-2.97%) |
May 13, 2011 | 27.30 | 27.46 | 26.44 | 26.56 | 87,314 | -0.69(-2.53%) |
May 12, 2011 | 27.19 | 27.38 | 26.56 | 27.25 | 102,858 | -0.05(-0.18%) |
May 11, 2011 | 27.73 | 27.73 | 27.06 | 27.30 | 154,696 | -0.56(-2.01%) |
May 10, 2011 | 27.27 | 27.90 | 27.00 | 27.86 | 155,522 | +0.73(+2.69%) |
May 09, 2011 | 26.84 | 27.23 | 26.59 | 27.13 | 112,645 | +0.20(+0.74%) |
May 06, 2011 | 26.97 | 27.54 | 26.77 | 26.93 | 194,511 | +0.28(+1.05%) |
May 05, 2011 | 25.97 | 26.84 | 25.86 | 26.65 | 178,335 | +0.46(+1.76%) |
May 04, 2011 | 26.37 | 26.50 | 25.82 | 26.19 | 106,245 | -0.19(-0.72%) |
May 03, 2011 | 26.64 | 26.77 | 26.14 | 26.38 | 177,963 | -0.25(-0.94%) |