Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.33 | 21.71 | 21.33 | 21.57 | 4,350 | -0.32(-1.46%) |
Jul 28, 2011 | 21.97 | 22.48 | 21.89 | 21.89 | 7,236 | +0.00(+0.00%) |
Jul 27, 2011 | 22.24 | 22.24 | 21.89 | 21.89 | 8,066 | -0.34(-1.53%) |
Jul 26, 2011 | 22.23 | 22.32 | 22.23 | 22.23 | 7,760 | -0.09(-0.40%) |
Jul 25, 2011 | 22.33 | 22.50 | 22.30 | 22.32 | 2,970 | +0.02(+0.09%) |
Jul 22, 2011 | 22.10 | 22.50 | 22.10 | 22.30 | 9,415 | +0.54(+2.48%) |
Jul 21, 2011 | 21.92 | 21.92 | 21.63 | 21.76 | 8,355 | +0.03(+0.14%) |
Jul 20, 2011 | 20.81 | 21.73 | 20.74 | 21.73 | 9,750 | +1.23(+6.00%) |
Jul 19, 2011 | 20.59 | 20.59 | 20.50 | 20.50 | 5,803 | +0.30(+1.49%) |
Jul 18, 2011 | 20.06 | 20.20 | 20.01 | 20.20 | 1,055 | -0.02(-0.10%) |
Jul 15, 2011 | 19.65 | 20.34 | 19.65 | 20.22 | 21,385 | +0.26(+1.30%) |
Jul 14, 2011 | 20.11 | 20.11 | 19.95 | 19.96 | 16,365 | -0.36(-1.77%) |
Jul 13, 2011 | 19.96 | 20.35 | 19.96 | 20.32 | 7,905 | +0.67(+3.43%) |
Jul 12, 2011 | 19.48 | 19.66 | 19.48 | 19.65 | 13,775 | +0.03(+0.13%) |
Jul 11, 2011 | 19.45 | 19.77 | 19.39 | 19.62 | 2,160 | -0.33(-1.64%) |
Jul 08, 2011 | 19.81 | 19.95 | 19.68 | 19.95 | 1,570 | -0.07(-0.36%) |
Jul 07, 2011 | 20.22 | 20.22 | 19.99 | 20.02 | 6,305 | -0.18(-0.87%) |
Jul 06, 2011 | 20.23 | 20.30 | 20.16 | 20.20 | 9,730 | +0.02(+0.12%) |
Jul 05, 2011 | 19.96 | 20.21 | 19.91 | 20.17 | 1,403 | +0.62(+3.17%) |
Jul 01, 2011 | 20.14 | 20.14 | 19.50 | 19.55 | 1,707 | -0.28(-1.41%) |
Jun 30, 2011 | 19.77 | 19.85 | 19.74 | 19.83 | 4,881 | +0.39(+2.02%) |
Jun 29, 2011 | 19.27 | 19.45 | 19.27 | 19.44 | 4,655 | +0.29(+1.50%) |
Jun 28, 2011 | 19.17 | 19.17 | 19.06 | 19.15 | 6,770 | +0.88(+4.82%) |
Jun 27, 2011 | 18.10 | 18.27 | 18.10 | 18.27 | 2,715 | +0.15(+0.83%) |
Jun 24, 2011 | 18.26 | 18.26 | 18.08 | 18.12 | 15,255 | -0.20(-1.09%) |
Jun 23, 2011 | 18.05 | 18.32 | 18.03 | 18.32 | 15,555 | -0.25(-1.35%) |
Jun 22, 2011 | 18.09 | 18.75 | 18.09 | 18.57 | 14,830 | +0.79(+4.44%) |
Jun 21, 2011 | 17.45 | 17.78 | 17.45 | 17.78 | 8,240 | +0.55(+3.19%) |
Jun 20, 2011 | 17.29 | 17.29 | 17.23 | 17.23 | 8,055 | -0.14(-0.81%) |
Jun 17, 2011 | 17.91 | 17.92 | 17.37 | 17.37 | 1,695 | -0.65(-3.61%) |
Jun 16, 2011 | 17.73 | 18.02 | 17.73 | 18.02 | 1,470 | +0.19(+1.07%) |
Jun 15, 2011 | 18.36 | 18.43 | 17.83 | 17.83 | 2,925 | -0.58(-3.15%) |
Jun 14, 2011 | 18.17 | 18.57 | 18.17 | 18.41 | 4,600 | +0.91(+5.18%) |
Jun 13, 2011 | 17.76 | 17.80 | 17.50 | 17.50 | 4,245 | -0.48(-2.65%) |
Jun 10, 2011 | 18.00 | 18.09 | 17.94 | 17.98 | 4,720 | -0.54(-2.92%) |
Jun 09, 2011 | 18.77 | 18.77 | 18.52 | 18.52 | 13,335 | -0.27(-1.44%) |
Jun 08, 2011 | 18.58 | 18.83 | 18.58 | 18.79 | 13,790 | -0.05(-0.28%) |
Jun 07, 2011 | 18.71 | 18.89 | 18.64 | 18.84 | 11,180 | +0.18(+0.94%) |
Jun 06, 2011 | 18.97 | 19.03 | 18.67 | 18.67 | 7,905 | +0.07(+0.35%) |
Jun 03, 2011 | 18.75 | 18.75 | 18.53 | 18.60 | 8,693 | -0.88(-4.52%) |
May 24, 2011 | 19.29 | 19.56 | 19.25 | 19.48 | 4,240 | +0.34(+1.78%) |
May 23, 2011 | 19.14 | 19.14 | 19.14 | 19.14 | 145 | -0.42(-2.15%) |
May 20, 2011 | 19.34 | 19.62 | 19.34 | 19.56 | 2,380 | +0.21(+1.10%) |
May 19, 2011 | 19.33 | 19.44 | 19.33 | 19.35 | 6,960 | +0.07(+0.35%) |
May 18, 2011 | 19.10 | 19.28 | 19.08 | 19.28 | 14,715 | +0.17(+0.89%) |
May 17, 2011 | 18.82 | 19.18 | 18.82 | 19.11 | 8,640 | +0.21(+1.11%) |
May 16, 2011 | 18.85 | 19.24 | 18.85 | 18.90 | 14,414 | -0.16(-0.84%) |
May 13, 2011 | 19.19 | 19.19 | 18.96 | 19.06 | 11,520 | -0.02(-0.10%) |
May 12, 2011 | 18.83 | 19.08 | 18.83 | 19.08 | 14,007 | +0.07(+0.37%) |
May 11, 2011 | 19.21 | 19.46 | 18.96 | 19.01 | 4,045 | -0.23(-1.20%) |
May 10, 2011 | 18.97 | 19.24 | 18.97 | 19.24 | 1,800 | +0.70(+3.78%) |
May 09, 2011 | 18.22 | 18.54 | 18.20 | 18.54 | 4,354 | +0.96(+5.45%) |
May 06, 2011 | 18.04 | 18.21 | 17.45 | 17.58 | 66,990 | +0.19(+1.10%) |
May 05, 2011 | 17.95 | 17.95 | 17.39 | 17.39 | 2,260 | -1.00(-5.46%) |
May 04, 2011 | 18.49 | 18.49 | 18.29 | 18.39 | 13,452 | -0.53(-2.78%) |
May 03, 2011 | 18.96 | 19.30 | 18.92 | 18.92 | 4,468 | -0.24(-1.27%) |