Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.58 | 22.00 | 21.25 | 21.57 | 109,080 | -0.28(-1.28%) |
Jul 28, 2011 | 21.98 | 22.42 | 21.80 | 21.85 | 39,895 | -0.09(-0.41%) |
Jul 27, 2011 | 22.50 | 22.52 | 21.91 | 21.94 | 124,331 | -0.64(-2.83%) |
Jul 26, 2011 | 23.20 | 23.37 | 22.56 | 22.58 | 45,685 | -0.57(-2.46%) |
Jul 25, 2011 | 23.00 | 23.53 | 22.82 | 23.15 | 105,050 | -0.14(-0.60%) |
Jul 22, 2011 | 23.42 | 23.57 | 23.24 | 23.29 | 83,407 | -0.70(-2.92%) |
Jul 21, 2011 | 24.07 | 24.90 | 23.90 | 23.99 | 120,265 | +0.02(+0.08%) |
Jul 20, 2011 | 23.62 | 24.12 | 23.44 | 23.97 | 130,838 | +0.38(+1.61%) |
Jul 19, 2011 | 23.50 | 23.63 | 23.18 | 23.59 | 84,085 | +0.32(+1.38%) |
Jul 18, 2011 | 23.35 | 23.48 | 23.00 | 23.27 | 97,684 | -0.21(-0.89%) |
Jul 15, 2011 | 23.28 | 23.68 | 23.09 | 23.48 | 111,301 | +0.28(+1.21%) |
Jul 14, 2011 | 23.20 | 23.52 | 23.03 | 23.20 | 73,749 | +0.03(+0.13%) |
Jul 13, 2011 | 22.86 | 23.48 | 22.79 | 23.17 | 81,593 | +0.42(+1.85%) |
Jul 12, 2011 | 22.34 | 22.90 | 22.34 | 22.75 | 87,053 | +0.25(+1.11%) |
Jul 11, 2011 | 22.37 | 22.51 | 22.28 | 22.50 | 63,472 | -0.16(-0.71%) |
Jul 08, 2011 | 22.55 | 22.77 | 22.48 | 22.66 | 51,484 | -0.20(-0.87%) |
Jul 07, 2011 | 22.69 | 22.93 | 22.36 | 22.86 | 68,491 | +0.34(+1.51%) |
Jul 06, 2011 | 22.33 | 22.56 | 22.18 | 22.52 | 44,561 | +0.13(+0.58%) |
Jul 05, 2011 | 22.23 | 22.47 | 22.18 | 22.39 | 68,493 | +0.18(+0.81%) |
Jul 01, 2011 | 21.77 | 22.27 | 21.74 | 22.21 | 117,885 | +0.48(+2.21%) |
Jun 30, 2011 | 22.12 | 22.21 | 21.59 | 21.73 | 84,668 | -0.39(-1.76%) |
Jun 29, 2011 | 22.31 | 22.31 | 21.89 | 22.12 | 40,874 | -0.12(-0.54%) |
Jun 28, 2011 | 21.83 | 22.29 | 21.83 | 22.24 | 117,353 | +0.46(+2.11%) |
Jun 27, 2011 | 21.70 | 22.02 | 21.29 | 21.78 | 73,622 | +0.17(+0.79%) |
Jun 24, 2011 | 21.80 | 21.86 | 21.38 | 21.61 | 231,570 | -0.22(-1.01%) |
Jun 23, 2011 | 21.19 | 21.97 | 20.93 | 21.83 | 87,201 | +0.37(+1.72%) |
Jun 22, 2011 | 21.00 | 22.08 | 20.12 | 21.46 | 89,605 | -0.30(-1.38%) |
Jun 21, 2011 | 21.01 | 21.98 | 20.97 | 21.76 | 147,920 | +0.85(+4.07%) |
Jun 20, 2011 | 20.87 | 20.95 | 20.79 | 20.91 | 135,010 | +0.57(+2.80%) |
Jun 17, 2011 | 20.56 | 20.99 | 20.28 | 20.34 | 123,993 | -0.12(-0.59%) |
Jun 16, 2011 | 20.49 | 20.76 | 20.17 | 20.46 | 135,623 | +0.01(+0.05%) |
Jun 15, 2011 | 20.90 | 21.08 | 20.35 | 20.45 | 85,667 | -0.68(-3.22%) |
Jun 14, 2011 | 20.65 | 21.26 | 20.65 | 21.13 | 71,166 | +0.67(+3.27%) |
Jun 13, 2011 | 20.69 | 20.76 | 20.30 | 20.46 | 56,965 | -0.16(-0.78%) |
Jun 10, 2011 | 21.12 | 21.27 | 20.34 | 20.62 | 58,491 | -0.65(-3.06%) |
Jun 09, 2011 | 21.14 | 21.61 | 20.97 | 21.27 | 51,095 | +0.22(+1.05%) |
Jun 08, 2011 | 21.09 | 21.17 | 20.84 | 21.05 | 101,090 | -0.15(-0.71%) |
Jun 07, 2011 | 21.48 | 21.64 | 21.15 | 21.20 | 195,077 | -0.05(-0.24%) |
Jun 06, 2011 | 21.69 | 21.76 | 21.19 | 21.25 | 48,350 | -0.44(-2.03%) |
Jun 03, 2011 | 21.84 | 22.10 | 21.64 | 21.69 | 77,270 | +1.68(+8.40%) |
May 24, 2011 | 20.50 | 20.56 | 19.85 | 20.01 | 111,590 | -0.39(-1.91%) |
May 23, 2011 | 20.55 | 20.90 | 20.37 | 20.40 | 55,080 | -0.49(-2.35%) |
May 20, 2011 | 20.87 | 21.18 | 20.66 | 20.89 | 78,734 | -0.07(-0.33%) |
May 19, 2011 | 21.07 | 21.18 | 20.81 | 20.96 | 45,472 | +0.07(+0.34%) |
May 18, 2011 | 20.87 | 20.92 | 20.62 | 20.89 | 48,220 | +0.08(+0.38%) |
May 17, 2011 | 20.64 | 20.94 | 20.64 | 20.81 | 51,855 | -0.02(-0.10%) |
May 16, 2011 | 20.83 | 21.05 | 20.75 | 20.83 | 97,951 | -0.14(-0.67%) |
May 13, 2011 | 21.54 | 21.55 | 20.90 | 20.97 | 56,862 | -0.55(-2.56%) |
May 12, 2011 | 21.28 | 21.76 | 21.15 | 21.52 | 54,070 | +0.14(+0.65%) |
May 11, 2011 | 21.41 | 21.56 | 21.21 | 21.38 | 47,450 | -0.07(-0.33%) |
May 10, 2011 | 21.06 | 21.48 | 20.99 | 21.45 | 64,782 | +0.45(+2.14%) |
May 09, 2011 | 20.66 | 21.03 | 20.63 | 21.00 | 59,713 | +0.22(+1.06%) |
May 06, 2011 | 21.08 | 21.36 | 20.70 | 20.78 | 146,713 | -0.01(-0.05%) |
May 05, 2011 | 20.22 | 21.10 | 20.22 | 20.79 | 59,550 | +0.45(+2.21%) |
May 04, 2011 | 20.95 | 21.34 | 20.03 | 20.34 | 126,874 | +0.00(+0.00%) |
May 03, 2011 | 20.71 | 20.71 | 20.29 | 20.34 | 59,743 | -0.36(-1.74%) |