Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.11 | 22.36 | 20.85 | 21.57 | 805,711 | +1.05(+5.10%) |
Jul 28, 2011 | 20.70 | 21.60 | 20.48 | 20.52 | 399,517 | -0.14(-0.67%) |
Jul 27, 2011 | 21.17 | 21.22 | 20.59 | 20.66 | 291,963 | -0.58(-2.74%) |
Jul 26, 2011 | 21.80 | 21.80 | 21.10 | 21.24 | 177,435 | -0.52(-2.40%) |
Jul 25, 2011 | 21.61 | 21.98 | 21.48 | 21.76 | 208,702 | -0.07(-0.32%) |
Jul 22, 2011 | 21.66 | 21.95 | 21.66 | 21.83 | 168,542 | -0.16(-0.72%) |
Jul 21, 2011 | 21.92 | 22.25 | 21.74 | 21.99 | 310,526 | +0.16(+0.72%) |
Jul 20, 2011 | 22.24 | 22.26 | 21.61 | 21.83 | 344,145 | -0.49(-2.21%) |
Jul 19, 2011 | 21.54 | 22.33 | 21.46 | 22.33 | 345,415 | +1.12(+5.26%) |
Jul 18, 2011 | 21.51 | 21.84 | 21.01 | 21.21 | 366,767 | -0.40(-1.87%) |
Jul 15, 2011 | 22.43 | 22.53 | 21.43 | 21.61 | 568,551 | -0.74(-3.31%) |
Jul 14, 2011 | 23.09 | 23.42 | 22.26 | 22.35 | 709,848 | -1.01(-4.31%) |
Jul 13, 2011 | 23.03 | 23.53 | 22.81 | 23.36 | 480,479 | +0.54(+2.38%) |
Jul 12, 2011 | 22.46 | 23.01 | 22.35 | 22.82 | 229,937 | +0.19(+0.83%) |
Jul 11, 2011 | 23.29 | 23.29 | 22.36 | 22.63 | 293,756 | -0.95(-4.02%) |
Jul 08, 2011 | 23.01 | 23.60 | 22.87 | 23.58 | 284,563 | +0.22(+0.93%) |
Jul 07, 2011 | 23.00 | 23.38 | 22.68 | 23.36 | 284,440 | +0.71(+3.14%) |
Jul 06, 2011 | 22.57 | 22.92 | 22.34 | 22.65 | 209,879 | -0.03(-0.13%) |
Jul 05, 2011 | 22.81 | 22.94 | 22.28 | 22.68 | 222,821 | -0.10(-0.43%) |
Jul 01, 2011 | 22.27 | 23.09 | 22.21 | 22.78 | 233,031 | +0.51(+2.30%) |
Jun 30, 2011 | 22.25 | 22.40 | 22.09 | 22.27 | 287,244 | +0.04(+0.18%) |
Jun 29, 2011 | 23.31 | 23.32 | 22.12 | 22.23 | 354,418 | -1.07(-4.58%) |
Jun 28, 2011 | 22.72 | 23.40 | 22.70 | 23.29 | 365,970 | +0.54(+2.39%) |
Jun 27, 2011 | 22.50 | 22.82 | 22.20 | 22.75 | 337,930 | +0.21(+0.92%) |
Jun 24, 2011 | 22.60 | 22.99 | 22.29 | 22.54 | 797,067 | -0.05(-0.22%) |
Jun 23, 2011 | 21.96 | 22.66 | 21.94 | 22.59 | 535,585 | +0.28(+1.24%) |
Jun 22, 2011 | 22.35 | 22.86 | 22.20 | 22.32 | 230,017 | -0.11(-0.48%) |
Jun 21, 2011 | 22.08 | 22.51 | 21.89 | 22.42 | 254,701 | +0.57(+2.62%) |
Jun 20, 2011 | 21.71 | 21.90 | 21.68 | 21.85 | 201,977 | +0.60(+2.83%) |
Jun 17, 2011 | 21.48 | 21.88 | 21.25 | 21.25 | 828,282 | +0.00(+0.00%) |
Jun 16, 2011 | 20.96 | 21.90 | 20.96 | 21.25 | 454,404 | +0.38(+1.84%) |
Jun 15, 2011 | 21.05 | 21.22 | 20.63 | 20.86 | 617,930 | -0.49(-2.31%) |
Jun 14, 2011 | 21.06 | 21.56 | 20.98 | 21.36 | 385,273 | +0.57(+2.75%) |
Jun 13, 2011 | 21.46 | 21.53 | 20.63 | 20.79 | 802,860 | -0.64(-2.99%) |
Jun 10, 2011 | 21.70 | 21.72 | 20.96 | 21.43 | 288,507 | -0.38(-1.76%) |
Jun 09, 2011 | 21.80 | 22.15 | 21.72 | 21.81 | 147,072 | +0.08(+0.36%) |
Jun 08, 2011 | 21.98 | 22.11 | 21.71 | 21.73 | 190,689 | -0.40(-1.83%) |
Jun 07, 2011 | 22.35 | 22.70 | 22.13 | 22.14 | 138,382 | -0.16(-0.71%) |
Jun 06, 2011 | 23.13 | 23.19 | 22.21 | 22.30 | 277,680 | -0.84(-3.63%) |
Jun 03, 2011 | 22.91 | 23.48 | 22.79 | 23.13 | 145,154 | +0.46(+2.05%) |
May 24, 2011 | 22.98 | 23.25 | 22.65 | 22.67 | 200,713 | -0.25(-1.08%) |
May 23, 2011 | 22.97 | 23.32 | 22.86 | 22.92 | 149,423 | -0.36(-1.53%) |
May 20, 2011 | 23.42 | 23.61 | 23.23 | 23.27 | 213,936 | -0.12(-0.51%) |
May 19, 2011 | 23.11 | 23.46 | 22.88 | 23.39 | 312,359 | +0.48(+2.11%) |
May 18, 2011 | 22.18 | 22.99 | 22.14 | 22.91 | 243,097 | +0.74(+3.34%) |
May 17, 2011 | 22.20 | 22.45 | 22.04 | 22.17 | 395,887 | -0.26(-1.14%) |
May 16, 2011 | 22.03 | 22.67 | 22.03 | 22.42 | 304,389 | +0.19(+0.84%) |
May 13, 2011 | 22.21 | 22.42 | 22.03 | 22.24 | 293,447 | +0.01(+0.04%) |
May 12, 2011 | 21.63 | 22.32 | 21.41 | 22.23 | 270,801 | +0.49(+2.27%) |
May 11, 2011 | 21.77 | 22.16 | 21.46 | 21.73 | 312,020 | -0.18(-0.81%) |
May 10, 2011 | 22.39 | 22.39 | 21.84 | 21.91 | 246,864 | -0.34(-1.51%) |
May 09, 2011 | 21.95 | 22.36 | 21.83 | 22.25 | 200,231 | +0.17(+0.76%) |
May 06, 2011 | 22.82 | 22.92 | 22.04 | 22.08 | 216,017 | -0.44(-1.97%) |
May 05, 2011 | 22.09 | 22.92 | 22.04 | 22.52 | 279,523 | +0.24(+1.06%) |
May 04, 2011 | 21.99 | 22.49 | 21.79 | 22.29 | 382,565 | +0.31(+1.39%) |
May 03, 2011 | 22.68 | 22.69 | 21.74 | 21.98 | 436,878 | -0.78(-3.43%) |