Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.87 | 21.81 | 20.87 | 20.93 | 32,332 | -0.31(-1.48%) |
Jul 28, 2011 | 21.77 | 21.85 | 21.19 | 21.24 | 16,391 | -0.52(-2.40%) |
Jul 27, 2011 | 21.99 | 21.99 | 21.32 | 21.77 | 55,627 | -0.35(-1.56%) |
Jul 26, 2011 | 22.06 | 22.14 | 21.94 | 22.11 | 39,832 | +0.11(+0.51%) |
Jul 25, 2011 | 21.28 | 22.28 | 21.05 | 22.00 | 38,260 | +0.33(+1.52%) |
Jul 22, 2011 | 21.61 | 21.77 | 21.57 | 21.67 | 32,180 | -0.14(-0.66%) |
Jul 21, 2011 | 20.98 | 21.97 | 20.79 | 21.81 | 58,034 | +1.08(+5.23%) |
Jul 20, 2011 | 21.14 | 21.14 | 20.62 | 20.73 | 21,241 | -0.52(-2.46%) |
Jul 19, 2011 | 20.09 | 21.26 | 20.09 | 21.25 | 51,535 | +1.36(+6.83%) |
Jul 18, 2011 | 19.69 | 19.95 | 19.52 | 19.89 | 22,402 | +0.03(+0.16%) |
Jul 15, 2011 | 19.62 | 20.07 | 19.49 | 19.86 | 36,962 | +0.41(+2.11%) |
Jul 14, 2011 | 20.24 | 20.70 | 19.45 | 19.45 | 36,932 | -0.51(-2.54%) |
Jul 13, 2011 | 19.48 | 20.23 | 19.32 | 19.96 | 43,155 | +0.63(+3.24%) |
Jul 12, 2011 | 19.06 | 19.51 | 19.06 | 19.33 | 19,489 | +0.22(+1.17%) |
Jul 11, 2011 | 19.01 | 19.24 | 18.90 | 19.11 | 17,984 | -0.13(-0.66%) |
Jul 08, 2011 | 18.86 | 19.29 | 18.83 | 19.24 | 24,530 | +0.06(+0.33%) |
Jul 07, 2011 | 18.91 | 19.35 | 18.70 | 19.17 | 38,846 | +0.50(+2.69%) |
Jul 06, 2011 | 18.84 | 18.85 | 18.47 | 18.67 | 39,761 | -0.28(-1.47%) |
Jul 05, 2011 | 19.10 | 19.14 | 18.85 | 18.95 | 28,767 | -0.09(-0.46%) |
Jul 01, 2011 | 18.68 | 19.30 | 18.68 | 19.04 | 33,339 | +0.33(+1.79%) |
Jun 30, 2011 | 18.88 | 18.88 | 18.56 | 18.70 | 51,312 | -0.06(-0.34%) |
Jun 29, 2011 | 18.89 | 18.96 | 18.66 | 18.77 | 13,574 | +0.03(+0.17%) |
Jun 28, 2011 | 18.74 | 18.99 | 18.69 | 18.73 | 37,983 | +0.05(+0.26%) |
Jun 27, 2011 | 18.65 | 18.76 | 18.52 | 18.69 | 21,722 | +0.15(+0.82%) |
Jun 24, 2011 | 18.69 | 18.76 | 18.52 | 18.53 | 48,945 | -0.14(-0.73%) |
Jun 23, 2011 | 18.18 | 18.69 | 18.04 | 18.67 | 27,156 | +0.14(+0.73%) |
Jun 22, 2011 | 19.29 | 19.29 | 18.38 | 18.53 | 26,601 | -0.93(-4.79%) |
Jun 21, 2011 | 18.84 | 19.48 | 18.65 | 19.47 | 25,087 | +0.85(+4.58%) |
Jun 20, 2011 | 18.55 | 18.63 | 18.45 | 18.61 | 19,408 | +0.21(+1.13%) |
Jun 17, 2011 | 18.94 | 18.94 | 18.37 | 18.41 | 39,341 | -0.33(-1.75%) |
Jun 16, 2011 | 18.62 | 19.04 | 18.39 | 18.73 | 22,466 | +0.21(+1.12%) |
Jun 15, 2011 | 18.59 | 18.60 | 18.37 | 18.53 | 18,574 | -0.30(-1.57%) |
Jun 14, 2011 | 18.45 | 18.89 | 18.19 | 18.82 | 19,010 | +0.66(+3.65%) |
Jun 13, 2011 | 17.94 | 18.29 | 17.94 | 18.16 | 14,116 | +0.26(+1.43%) |
Jun 10, 2011 | 17.89 | 18.13 | 17.86 | 17.90 | 14,905 | -0.13(-0.71%) |
Jun 09, 2011 | 18.35 | 18.47 | 17.98 | 18.03 | 15,608 | -0.27(-1.48%) |
Jun 08, 2011 | 17.78 | 18.37 | 17.62 | 18.30 | 23,138 | +0.42(+2.36%) |
Jun 07, 2011 | 18.02 | 18.08 | 17.85 | 17.88 | 13,626 | -0.13(-0.71%) |
Jun 06, 2011 | 18.18 | 18.23 | 17.94 | 18.01 | 28,210 | -0.10(-0.53%) |
Jun 03, 2011 | 17.55 | 18.38 | 17.55 | 18.10 | 32,699 | +0.58(+3.32%) |
May 24, 2011 | 18.07 | 18.07 | 17.51 | 17.52 | 46,174 | -0.41(-2.27%) |
May 23, 2011 | 18.09 | 18.16 | 17.93 | 17.93 | 26,160 | -0.44(-2.39%) |
May 20, 2011 | 18.73 | 18.73 | 18.31 | 18.37 | 31,939 | -0.48(-2.54%) |
May 19, 2011 | 19.06 | 19.24 | 18.69 | 18.84 | 22,456 | -0.12(-0.63%) |
May 18, 2011 | 18.26 | 18.97 | 18.26 | 18.96 | 22,710 | +0.78(+4.30%) |
May 17, 2011 | 18.94 | 18.94 | 18.15 | 18.18 | 40,757 | -0.81(-4.28%) |
May 16, 2011 | 19.62 | 19.62 | 18.98 | 19.00 | 28,214 | -0.73(-3.72%) |
May 13, 2011 | 20.19 | 20.19 | 19.70 | 19.73 | 39,512 | -0.36(-1.79%) |
May 12, 2011 | 19.96 | 20.13 | 19.96 | 20.09 | 20,428 | +0.08(+0.40%) |
May 11, 2011 | 20.15 | 20.16 | 19.95 | 20.01 | 16,081 | -0.31(-1.53%) |
May 10, 2011 | 20.38 | 20.38 | 20.22 | 20.32 | 14,595 | +0.10(+0.47%) |
May 09, 2011 | 20.34 | 20.34 | 20.18 | 20.22 | 10,875 | -0.02(-0.08%) |
May 06, 2011 | 20.45 | 20.45 | 20.15 | 20.24 | 15,773 | +0.16(+0.79%) |
May 05, 2011 | 20.27 | 20.41 | 19.95 | 20.08 | 23,337 | -0.19(-0.94%) |
May 04, 2011 | 20.60 | 20.73 | 20.27 | 20.27 | 15,815 | -0.38(-1.85%) |
May 03, 2011 | 20.85 | 20.86 | 20.61 | 20.66 | 19,050 | -0.19(-0.92%) |