Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.44 | 23.46 | 22.86 | 23.07 | 78,824 | -0.53(-2.22%) |
Jul 28, 2011 | 23.51 | 24.20 | 23.48 | 23.60 | 85,590 | +0.21(+0.88%) |
Jul 27, 2011 | 24.14 | 24.14 | 23.33 | 23.39 | 74,336 | -0.77(-3.17%) |
Jul 26, 2011 | 24.59 | 24.82 | 24.09 | 24.16 | 49,430 | -0.29(-1.19%) |
Jul 25, 2011 | 24.39 | 24.82 | 24.39 | 24.45 | 76,524 | -0.11(-0.45%) |
Jul 22, 2011 | 24.86 | 24.95 | 24.55 | 24.56 | 33,832 | -0.34(-1.35%) |
Jul 21, 2011 | 24.68 | 24.95 | 24.38 | 24.89 | 28,788 | +0.45(+1.82%) |
Jul 20, 2011 | 25.05 | 25.05 | 24.35 | 24.45 | 25,714 | -0.61(-2.41%) |
Jul 19, 2011 | 24.79 | 25.19 | 24.79 | 25.05 | 33,432 | +0.43(+1.75%) |
Jul 18, 2011 | 24.82 | 25.36 | 24.20 | 24.62 | 45,864 | -0.27(-1.06%) |
Jul 15, 2011 | 24.68 | 25.22 | 24.63 | 24.89 | 34,292 | +0.27(+1.08%) |
Jul 14, 2011 | 25.55 | 25.55 | 24.55 | 24.62 | 118,490 | -0.91(-3.54%) |
Jul 13, 2011 | 24.98 | 25.77 | 24.98 | 25.53 | 52,508 | +0.66(+2.65%) |
Jul 12, 2011 | 24.25 | 25.20 | 24.25 | 24.87 | 53,588 | +0.62(+2.54%) |
Jul 11, 2011 | 24.11 | 24.98 | 24.11 | 24.25 | 35,054 | -0.16(-0.66%) |
Jul 08, 2011 | 24.43 | 24.77 | 24.36 | 24.41 | 46,230 | -0.33(-1.33%) |
Jul 07, 2011 | 24.59 | 24.82 | 24.51 | 24.75 | 31,430 | +0.35(+1.41%) |
Jul 06, 2011 | 24.14 | 24.83 | 24.04 | 24.40 | 41,828 | +0.32(+1.33%) |
Jul 05, 2011 | 23.68 | 24.12 | 23.54 | 24.08 | 46,134 | +0.42(+1.80%) |
Jul 01, 2011 | 23.43 | 24.27 | 23.43 | 23.66 | 48,292 | +0.21(+0.87%) |
Jun 30, 2011 | 23.55 | 24.07 | 23.39 | 23.45 | 52,018 | -0.10(-0.40%) |
Jun 29, 2011 | 23.73 | 24.27 | 23.25 | 23.55 | 52,344 | -0.07(-0.32%) |
Jun 28, 2011 | 23.18 | 23.62 | 22.91 | 23.62 | 46,280 | +0.48(+2.07%) |
Jun 27, 2011 | 22.83 | 23.43 | 22.32 | 23.14 | 45,296 | +0.34(+1.51%) |
Jun 24, 2011 | 23.15 | 23.15 | 22.49 | 22.80 | 265,710 | -0.25(-1.11%) |
Jun 23, 2011 | 22.77 | 23.14 | 22.46 | 23.05 | 44,478 | +0.11(+0.46%) |
Jun 22, 2011 | 23.06 | 23.67 | 22.93 | 22.95 | 44,190 | -0.32(-1.40%) |
Jun 21, 2011 | 22.99 | 23.27 | 22.76 | 23.27 | 70,796 | +0.45(+1.95%) |
Jun 20, 2011 | 22.97 | 23.12 | 22.77 | 22.82 | 37,042 | -0.27(-1.17%) |
Jun 17, 2011 | 23.18 | 23.39 | 22.89 | 23.09 | 107,806 | +0.07(+0.33%) |
Jun 16, 2011 | 22.55 | 23.07 | 22.55 | 23.02 | 100,676 | +0.48(+2.15%) |
Jun 15, 2011 | 22.00 | 22.62 | 21.98 | 22.54 | 100,368 | +0.49(+2.22%) |
Jun 14, 2011 | 21.70 | 22.05 | 21.32 | 22.05 | 166,290 | +0.56(+2.58%) |
Jun 13, 2011 | 22.37 | 22.37 | 21.49 | 21.49 | 61,266 | -0.79(-3.55%) |
Jun 10, 2011 | 22.50 | 22.60 | 22.05 | 22.28 | 60,186 | -0.39(-1.74%) |
Jun 09, 2011 | 22.52 | 22.80 | 22.52 | 22.68 | 52,728 | +0.16(+0.71%) |
Jun 08, 2011 | 22.86 | 23.16 | 22.52 | 22.52 | 102,570 | -0.37(-1.62%) |
Jun 07, 2011 | 23.29 | 23.45 | 22.79 | 22.89 | 102,614 | -0.14(-0.63%) |
Jun 06, 2011 | 24.14 | 24.49 | 23.02 | 23.03 | 104,196 | -1.22(-5.03%) |
Jun 03, 2011 | 24.88 | 25.10 | 24.23 | 24.25 | 58,780 | -0.50(-2.02%) |
May 24, 2011 | 24.95 | 24.95 | 24.71 | 24.75 | 46,018 | -0.18(-0.74%) |
May 23, 2011 | 24.96 | 25.18 | 24.71 | 24.93 | 36,290 | -0.04(-0.14%) |
May 20, 2011 | 24.78 | 25.14 | 24.78 | 24.97 | 32,098 | +0.02(+0.06%) |
May 19, 2011 | 24.98 | 25.18 | 24.93 | 24.95 | 35,676 | +0.03(+0.12%) |
May 18, 2011 | 24.20 | 24.94 | 24.20 | 24.93 | 32,734 | +0.61(+2.51%) |
May 17, 2011 | 24.39 | 24.53 | 23.86 | 24.32 | 88,080 | -0.15(-0.61%) |
May 16, 2011 | 24.46 | 24.67 | 24.42 | 24.46 | 54,684 | -0.20(-0.79%) |
May 13, 2011 | 24.71 | 24.83 | 24.48 | 24.66 | 33,026 | -0.12(-0.48%) |
May 12, 2011 | 23.88 | 24.80 | 23.88 | 24.78 | 37,274 | +0.69(+2.86%) |
May 11, 2011 | 24.52 | 24.75 | 23.97 | 24.09 | 117,840 | -0.55(-2.23%) |
May 10, 2011 | 22.84 | 24.64 | 22.84 | 24.64 | 71,776 | +1.96(+8.67%) |
May 09, 2011 | 23.83 | 24.18 | 21.80 | 22.68 | 161,200 | -1.46(-6.07%) |
May 06, 2011 | 24.15 | 24.55 | 24.14 | 24.14 | 52,754 | +0.17(+0.71%) |
May 05, 2011 | 24.70 | 24.70 | 23.79 | 23.97 | 51,906 | -0.81(-3.27%) |
May 04, 2011 | 25.16 | 25.43 | 24.75 | 24.78 | 66,510 | -0.23(-0.92%) |
May 03, 2011 | 25.27 | 25.55 | 24.99 | 25.01 | 17,898 | -0.68(-2.67%) |