Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.30 | 21.87 | 20.53 | 21.28 | 29,965 | -0.50(-2.30%) |
Jul 28, 2011 | 22.22 | 22.30 | 21.74 | 21.78 | 23,919 | -0.26(-1.18%) |
Jul 27, 2011 | 23.38 | 23.38 | 21.93 | 22.04 | 62,596 | -1.34(-5.73%) |
Jul 26, 2011 | 24.23 | 24.23 | 23.36 | 23.38 | 17,158 | -0.31(-1.31%) |
Jul 25, 2011 | 23.85 | 23.89 | 23.39 | 23.69 | 18,550 | -0.30(-1.25%) |
Jul 22, 2011 | 24.07 | 24.07 | 23.99 | 23.99 | 8,765 | -0.02(-0.08%) |
Jul 21, 2011 | 23.39 | 24.10 | 23.39 | 24.01 | 117,659 | +0.76(+3.27%) |
Jul 20, 2011 | 23.33 | 23.33 | 23.18 | 23.25 | 2,700 | +0.11(+0.47%) |
Jul 19, 2011 | 22.55 | 23.19 | 22.55 | 23.14 | 17,250 | +0.64(+2.84%) |
Jul 18, 2011 | 23.29 | 23.29 | 22.37 | 22.50 | 49,907 | -0.89(-3.81%) |
Jul 15, 2011 | 23.50 | 23.53 | 22.31 | 23.39 | 29,015 | -0.05(-0.21%) |
Jul 14, 2011 | 24.12 | 24.15 | 23.42 | 23.44 | 11,342 | -0.51(-2.13%) |
Jul 13, 2011 | 24.02 | 24.39 | 23.83 | 23.95 | 17,410 | +0.18(+0.76%) |
Jul 12, 2011 | 24.00 | 24.07 | 23.71 | 23.77 | 20,505 | -0.77(-3.14%) |
Jul 11, 2011 | 25.99 | 25.99 | 24.49 | 24.54 | 72,678 | -1.01(-3.95%) |
Jul 08, 2011 | 25.30 | 25.55 | 25.13 | 25.55 | 46,177 | -0.17(-0.66%) |
Jul 07, 2011 | 25.25 | 25.72 | 25.25 | 25.72 | 38,690 | +0.73(+2.90%) |
Jul 06, 2011 | 24.85 | 25.02 | 24.55 | 24.99 | 42,440 | +0.11(+0.46%) |
Jul 05, 2011 | 33.89 | 25.59 | 24.51 | 24.88 | 18,065 | +0.06(+0.24%) |
Jul 01, 2011 | 24.85 | 25.00 | 24.78 | 24.82 | 24,190 | +0.39(+1.60%) |
Jun 30, 2011 | 23.70 | 24.51 | 23.70 | 24.43 | 20,253 | +0.73(+3.09%) |
Jun 29, 2011 | 23.21 | 23.89 | 23.21 | 23.70 | 17,317 | -0.02(-0.09%) |
Jun 28, 2011 | 24.40 | 24.40 | 23.65 | 23.72 | 17,070 | -0.09(-0.38%) |
Jun 27, 2011 | 23.55 | 23.86 | 23.40 | 23.81 | 20,291 | +0.44(+1.88%) |
Jun 24, 2011 | 23.29 | 23.43 | 23.29 | 23.37 | 16,650 | +0.02(+0.09%) |
Jun 23, 2011 | 23.44 | 23.44 | 22.71 | 23.35 | 24,540 | -0.18(-0.76%) |
Jun 22, 2011 | 23.90 | 24.07 | 23.53 | 23.53 | 15,106 | -0.36(-1.53%) |
Jun 21, 2011 | 23.86 | 24.17 | 23.80 | 23.89 | 26,605 | -0.04(-0.15%) |
Jun 20, 2011 | 23.81 | 23.93 | 23.80 | 23.93 | 24,198 | +0.29(+1.23%) |
Jun 17, 2011 | 23.81 | 24.22 | 23.42 | 23.64 | 11,560 | -0.04(-0.17%) |
Jun 16, 2011 | 24.09 | 24.33 | 23.55 | 23.68 | 19,350 | -0.25(-1.05%) |
Jun 15, 2011 | 24.95 | 24.95 | 23.71 | 23.93 | 33,885 | -0.86(-3.47%) |
Jun 14, 2011 | 24.54 | 24.79 | 24.36 | 24.79 | 15,802 | +0.83(+3.46%) |
Jun 13, 2011 | 24.99 | 24.99 | 23.74 | 23.96 | 57,094 | +0.05(+0.21%) |
Jun 10, 2011 | 25.19 | 25.19 | 23.61 | 23.91 | 52,643 | -0.81(-3.28%) |
Jun 09, 2011 | 25.19 | 25.19 | 24.65 | 24.72 | 29,297 | +0.20(+0.82%) |
Jun 08, 2011 | 25.25 | 25.49 | 24.52 | 24.52 | 82,842 | -0.38(-1.53%) |
Jun 07, 2011 | 25.86 | 25.86 | 24.89 | 24.90 | 54,534 | +0.23(+0.93%) |
Jun 06, 2011 | 26.79 | 26.97 | 24.63 | 24.67 | 291,352 | -0.68(-2.68%) |