Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 24.80 | 26.20 | 24.80 | 26.00 | 415,670 | +0.40(+1.56%) |
Jul 28, 2011 | 25.20 | 26.20 | 24.60 | 25.60 | 728,033 | +1.40(+5.79%) |
Jul 27, 2011 | 25.40 | 25.60 | 24.20 | 24.20 | 825,839 | -1.40(-5.47%) |
Jul 26, 2011 | 25.80 | 26.40 | 25.60 | 25.60 | 200,486 | +0.00(+0.00%) |
Jul 25, 2011 | 25.60 | 26.40 | 25.40 | 25.60 | 212,888 | -0.60(-2.29%) |
Jul 22, 2011 | 26.50 | 26.60 | 26.00 | 26.20 | 197,591 | -0.80(-2.96%) |
Jul 21, 2011 | 26.00 | 27.60 | 25.40 | 27.00 | 421,672 | +1.00(+3.85%) |
Jul 20, 2011 | 26.80 | 27.40 | 26.00 | 26.00 | 261,703 | -1.00(-3.70%) |
Jul 19, 2011 | 25.00 | 27.00 | 24.20 | 27.00 | 673,559 | +2.20(+8.87%) |
Jul 18, 2011 | 25.00 | 25.40 | 24.80 | 24.80 | 179,937 | -0.80(-3.13%) |
Jul 15, 2011 | 25.60 | 25.80 | 25.20 | 25.60 | 359,694 | +0.00(+0.00%) |
Jul 14, 2011 | 25.80 | 25.80 | 25.40 | 25.60 | 196,479 | -0.20(-0.78%) |
Jul 13, 2011 | 25.60 | 26.20 | 25.40 | 25.80 | 296,041 | +0.40(+1.57%) |
Jul 12, 2011 | 25.60 | 26.50 | 25.20 | 25.40 | 395,186 | -0.20(-0.78%) |
Jul 11, 2011 | 25.60 | 26.00 | 25.60 | 25.60 | 258,895 | -0.40(-1.54%) |
Jul 08, 2011 | 26.00 | 26.40 | 25.60 | 26.00 | 451,964 | -0.60(-2.26%) |
Jul 07, 2011 | 26.40 | 27.20 | 25.60 | 26.60 | 1,339,971 | +0.60(+2.31%) |
Jul 06, 2011 | 25.40 | 27.00 | 24.40 | 26.00 | 891,353 | +0.60(+2.36%) |
Jul 05, 2011 | 26.40 | 26.60 | 24.60 | 25.40 | 464,818 | -1.40(-5.22%) |
Jul 01, 2011 | 26.60 | 27.00 | 26.00 | 26.80 | 488,315 | +0.20(+0.75%) |
Jun 30, 2011 | 25.60 | 26.60 | 25.20 | 26.60 | 994,988 | +1.40(+5.56%) |
Jun 29, 2011 | 25.40 | 25.60 | 24.60 | 25.20 | 400,216 | -0.40(-1.56%) |
Jun 28, 2011 | 24.80 | 26.00 | 24.20 | 25.60 | 902,068 | +0.80(+3.23%) |
Jun 27, 2011 | 23.60 | 25.40 | 23.40 | 24.80 | 1,229,138 | +0.80(+3.33%) |
Jun 24, 2011 | 23.40 | 24.00 | 22.80 | 24.00 | 900,478 | +0.60(+2.56%) |
Jun 23, 2011 | 22.80 | 23.40 | 22.00 | 23.40 | 847,941 | +1.40(+6.36%) |
Jun 22, 2011 | 22.00 | 22.60 | 21.80 | 22.00 | 329,702 | -0.20(-0.90%) |
Jun 21, 2011 | 22.40 | 22.40 | 21.80 | 22.20 | 630,022 | +0.20(+0.91%) |
Jun 20, 2011 | 21.20 | 22.00 | 21.20 | 22.00 | 359,562 | +0.60(+2.80%) |
Jun 17, 2011 | 21.00 | 21.40 | 20.60 | 21.40 | 748,460 | +0.80(+3.88%) |
Jun 16, 2011 | 20.80 | 21.00 | 20.60 | 20.60 | 247,031 | -0.20(-0.96%) |
Jun 15, 2011 | 21.00 | 21.20 | 20.60 | 20.80 | 254,331 | -0.20(-0.95%) |
Jun 14, 2011 | 21.00 | 21.40 | 20.80 | 21.00 | 359,590 | +0.40(+1.94%) |
Jun 13, 2011 | 21.00 | 21.20 | 20.60 | 20.60 | 254,720 | -0.20(-0.96%) |
Jun 10, 2011 | 21.40 | 21.60 | 20.80 | 20.80 | 262,861 | -0.80(-3.70%) |
Jun 09, 2011 | 21.20 | 21.60 | 21.00 | 21.60 | 298,042 | +0.40(+1.89%) |
Jun 08, 2011 | 21.80 | 22.00 | 21.00 | 21.20 | 246,494 | -0.60(-2.75%) |
Jun 07, 2011 | 21.60 | 22.40 | 21.40 | 21.80 | 434,715 | +0.40(+1.87%) |
Jun 06, 2011 | 21.80 | 22.00 | 21.20 | 21.40 | 355,238 | -0.20(-0.93%) |
Jun 03, 2011 | 21.60 | 22.40 | 21.20 | 21.60 | 475,780 | -1.00(-4.42%) |
May 24, 2011 | 22.60 | 22.80 | 22.00 | 22.60 | 365,559 | +0.20(+0.89%) |
May 23, 2011 | 22.40 | 23.00 | 22.40 | 22.40 | 233,087 | +0.00(+0.00%) |
May 20, 2011 | 23.40 | 23.40 | 22.40 | 22.40 | 389,912 | -1.00(-4.27%) |
May 19, 2011 | 23.60 | 23.80 | 23.30 | 23.40 | 142,272 | +0.00(+0.00%) |
May 18, 2011 | 23.80 | 23.80 | 23.00 | 23.40 | 232,719 | -0.20(-0.85%) |
May 17, 2011 | 23.60 | 24.20 | 23.20 | 23.60 | 213,746 | +0.20(+0.85%) |
May 16, 2011 | 24.20 | 24.20 | 23.20 | 23.40 | 264,372 | -0.80(-3.31%) |
May 13, 2011 | 24.80 | 25.00 | 24.00 | 24.20 | 213,208 | -0.80(-3.20%) |
May 12, 2011 | 25.00 | 25.20 | 24.40 | 25.00 | 206,699 | +0.00(+0.00%) |
May 11, 2011 | 23.60 | 25.20 | 23.40 | 25.00 | 717,930 | +1.00(+4.17%) |
May 10, 2011 | 23.00 | 24.00 | 22.80 | 24.00 | 356,664 | +1.00(+4.35%) |
May 09, 2011 | 22.60 | 23.20 | 22.60 | 23.00 | 100,649 | +0.00(+0.00%) |
May 06, 2011 | 23.20 | 23.40 | 22.60 | 23.00 | 248,010 | +0.20(+0.88%) |
May 05, 2011 | 22.80 | 23.80 | 22.60 | 22.80 | 392,884 | -0.40(-1.72%) |
May 04, 2011 | 22.60 | 23.60 | 22.20 | 23.20 | 583,211 | +0.60(+2.65%) |
May 03, 2011 | 22.20 | 22.80 | 22.00 | 22.60 | 180,509 | +0.40(+1.80%) |