Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.29 | 20.16 | 19.20 | 20.01 | 47,731 | +0.47(+2.43%) |
Jul 28, 2011 | 19.14 | 19.83 | 19.14 | 19.53 | 60,851 | +0.31(+1.64%) |
Jul 27, 2011 | 19.68 | 19.86 | 19.06 | 19.22 | 31,257 | -0.78(-3.92%) |
Jul 26, 2011 | 20.03 | 20.30 | 19.77 | 20.00 | 50,285 | -0.06(-0.29%) |
Jul 25, 2011 | 20.10 | 20.53 | 19.95 | 20.06 | 51,122 | -0.31(-1.54%) |
Jul 22, 2011 | 20.30 | 20.45 | 20.23 | 20.37 | 7,199 | +0.09(+0.42%) |
Jul 21, 2011 | 19.53 | 20.29 | 19.45 | 20.29 | 21,554 | +0.52(+2.61%) |
Jul 20, 2011 | 19.76 | 19.78 | 19.56 | 19.77 | 6,299 | +0.01(+0.05%) |
Jul 19, 2011 | 19.44 | 19.80 | 19.31 | 19.76 | 17,090 | +0.52(+2.69%) |
Jul 18, 2011 | 19.68 | 19.68 | 19.11 | 19.24 | 28,780 | -0.47(-2.38%) |
Jul 15, 2011 | 19.65 | 19.78 | 19.37 | 19.71 | 70,016 | +0.10(+0.52%) |
Jul 14, 2011 | 19.80 | 19.80 | 19.45 | 19.61 | 18,291 | -0.21(-1.08%) |
Jul 13, 2011 | 20.03 | 20.22 | 19.46 | 19.83 | 33,621 | +0.01(+0.05%) |
Jul 12, 2011 | 20.29 | 20.34 | 19.76 | 19.81 | 22,708 | -0.50(-2.44%) |
Jul 11, 2011 | 20.29 | 20.43 | 20.28 | 20.31 | 12,303 | -0.22(-1.06%) |
Jul 08, 2011 | 20.35 | 20.61 | 20.26 | 20.53 | 19,022 | -0.11(-0.52%) |
Jul 07, 2011 | 20.41 | 20.65 | 20.41 | 20.64 | 38,089 | +0.25(+1.20%) |
Jul 06, 2011 | 20.25 | 20.52 | 20.07 | 20.39 | 28,538 | +0.14(+0.71%) |
Jul 05, 2011 | 20.31 | 20.38 | 19.95 | 20.25 | 35,657 | -0.10(-0.47%) |
Jul 01, 2011 | 20.19 | 20.44 | 20.09 | 20.34 | 21,638 | +0.22(+1.09%) |
Jun 30, 2011 | 20.12 | 20.34 | 19.89 | 20.12 | 30,022 | +0.18(+0.88%) |
Jun 29, 2011 | 19.94 | 20.03 | 19.61 | 19.95 | 19,651 | +0.12(+0.59%) |
Jun 28, 2011 | 19.71 | 19.83 | 19.68 | 19.83 | 28,241 | +0.27(+1.36%) |
Jun 27, 2011 | 19.36 | 19.57 | 19.36 | 19.56 | 34,083 | +0.12(+0.60%) |
Jun 24, 2011 | 19.65 | 19.81 | 19.36 | 19.45 | 79,625 | -0.10(-0.52%) |
Jun 23, 2011 | 19.06 | 19.55 | 19.06 | 19.55 | 46,003 | +0.26(+1.33%) |
Jun 22, 2011 | 19.81 | 19.91 | 19.29 | 19.29 | 19,235 | -0.62(-3.10%) |
Jun 21, 2011 | 19.75 | 19.96 | 19.34 | 19.91 | 62,148 | +0.34(+1.74%) |
Jun 20, 2011 | 19.54 | 19.61 | 19.19 | 19.57 | 33,045 | +0.35(+1.83%) |
Jun 17, 2011 | 19.59 | 19.59 | 19.05 | 19.22 | 174,002 | -0.21(-1.07%) |
Jun 16, 2011 | 19.29 | 19.59 | 19.27 | 19.43 | 33,602 | +0.22(+1.17%) |
Jun 15, 2011 | 19.51 | 19.98 | 19.19 | 19.20 | 76,234 | -0.54(-2.75%) |
Jun 14, 2011 | 19.62 | 19.78 | 19.43 | 19.75 | 30,472 | +0.39(+2.04%) |
Jun 13, 2011 | 19.41 | 19.56 | 19.20 | 19.35 | 22,169 | +0.03(+0.17%) |
Jun 10, 2011 | 19.71 | 19.71 | 19.11 | 19.32 | 47,799 | -0.47(-2.37%) |
Jun 09, 2011 | 19.98 | 20.02 | 19.64 | 19.79 | 25,218 | -0.04(-0.19%) |
Jun 08, 2011 | 19.85 | 19.93 | 19.69 | 19.83 | 27,575 | -0.13(-0.67%) |
Jun 07, 2011 | 19.86 | 20.11 | 19.79 | 19.96 | 16,519 | +0.06(+0.29%) |
Jun 06, 2011 | 20.14 | 20.32 | 19.61 | 19.90 | 38,880 | -0.33(-1.61%) |
Jun 03, 2011 | 20.46 | 20.61 | 20.05 | 20.22 | 54,896 | +0.95(+4.95%) |
May 24, 2011 | 19.79 | 19.89 | 19.23 | 19.27 | 128,067 | -0.36(-1.84%) |
May 23, 2011 | 19.71 | 20.11 | 19.53 | 19.63 | 135,593 | -0.45(-2.25%) |
May 20, 2011 | 20.28 | 20.52 | 19.98 | 20.08 | 63,976 | -0.36(-1.74%) |
May 19, 2011 | 20.59 | 20.59 | 20.27 | 20.44 | 27,409 | +0.04(+0.18%) |
May 18, 2011 | 20.16 | 20.54 | 20.12 | 20.40 | 69,813 | +0.29(+1.45%) |
May 17, 2011 | 19.93 | 20.44 | 19.93 | 20.11 | 22,921 | +0.10(+0.50%) |
May 16, 2011 | 20.27 | 20.61 | 20.00 | 20.01 | 98,547 | -0.38(-1.87%) |
May 13, 2011 | 20.74 | 20.81 | 20.20 | 20.39 | 21,900 | -0.39(-1.86%) |
May 12, 2011 | 19.84 | 20.83 | 19.76 | 20.78 | 209,104 | +0.90(+4.54%) |
May 11, 2011 | 20.11 | 20.19 | 19.73 | 19.88 | 75,678 | -0.38(-1.89%) |
May 10, 2011 | 20.12 | 20.27 | 20.12 | 20.26 | 19,080 | +0.15(+0.74%) |
May 09, 2011 | 20.19 | 20.53 | 20.00 | 20.11 | 55,204 | -0.13(-0.63%) |
May 06, 2011 | 20.03 | 20.54 | 20.03 | 20.24 | 76,986 | +0.23(+1.17%) |
May 05, 2011 | 19.80 | 20.45 | 19.73 | 20.00 | 128,152 | +0.11(+0.53%) |
May 04, 2011 | 20.22 | 20.22 | 19.61 | 19.90 | 65,536 | -0.56(-2.72%) |
May 03, 2011 | 20.94 | 20.94 | 20.25 | 20.45 | 69,651 | -0.50(-2.41%) |