Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.54 | 20.74 | 20.26 | 20.54 | 860,236 | +0.03(+0.15%) |
Jul 28, 2011 | 20.69 | 20.73 | 20.44 | 20.51 | 735,295 | -0.13(-0.63%) |
Jul 27, 2011 | 21.21 | 21.36 | 20.60 | 20.64 | 996,604 | -0.86(-4.00%) |
Jul 26, 2011 | 21.58 | 21.69 | 21.29 | 21.50 | 683,011 | +0.14(+0.66%) |
Jul 25, 2011 | 21.45 | 21.55 | 21.07 | 21.36 | 614,129 | -0.09(-0.42%) |
Jul 22, 2011 | 22.01 | 21.60 | 21.23 | 21.45 | 2,200,431 | -0.68(-3.07%) |
Jul 21, 2011 | 22.23 | 22.36 | 22.05 | 22.13 | 961,229 | -0.07(-0.32%) |
Jul 20, 2011 | 22.40 | 22.75 | 22.15 | 22.20 | 609,398 | -0.20(-0.89%) |
Jul 19, 2011 | 22.39 | 22.76 | 22.28 | 22.40 | 1,137,675 | +0.16(+0.72%) |
Jul 18, 2011 | 22.10 | 22.27 | 21.98 | 22.24 | 441,612 | +0.13(+0.59%) |
Jul 15, 2011 | 22.26 | 22.41 | 21.99 | 22.11 | 592,640 | -0.33(-1.47%) |
Jul 14, 2011 | 22.85 | 22.85 | 22.30 | 22.44 | 486,508 | -0.16(-0.71%) |
Jul 13, 2011 | 23.07 | 23.15 | 22.58 | 22.60 | 903,379 | -0.55(-2.38%) |
Jul 12, 2011 | 22.44 | 23.15 | 22.39 | 23.15 | 584,575 | +0.66(+2.93%) |
Jul 11, 2011 | 23.00 | 23.00 | 22.32 | 22.49 | 275,642 | -0.50(-2.17%) |
Jul 08, 2011 | 23.09 | 23.10 | 22.55 | 22.99 | 331,858 | -0.22(-0.95%) |
Jul 07, 2011 | 23.30 | 23.58 | 23.19 | 23.21 | 340,963 | -0.09(-0.39%) |
Jul 06, 2011 | 23.00 | 23.30 | 22.88 | 23.30 | 797,638 | +0.29(+1.26%) |
Jul 05, 2011 | 23.42 | 23.60 | 22.95 | 23.01 | 886,543 | -0.45(-1.92%) |
Jul 04, 2011 | 24.11 | 24.30 | 23.40 | 23.46 | 733,569 | -0.35(-1.47%) |
Jun 30, 2011 | 23.14 | 23.86 | 22.88 | 23.81 | 906,491 | +0.79(+3.43%) |
Jun 29, 2011 | 22.50 | 23.23 | 22.45 | 23.02 | 1,036,843 | +0.58(+2.58%) |
Jun 28, 2011 | 22.24 | 22.48 | 22.07 | 22.44 | 593,953 | +0.21(+0.94%) |
Jun 27, 2011 | 22.09 | 22.34 | 22.07 | 22.23 | 366,574 | +0.15(+0.68%) |
Jun 24, 2011 | 22.06 | 22.31 | 22.02 | 22.08 | 361,730 | -0.03(-0.14%) |
Jun 23, 2011 | 21.90 | 22.14 | 21.90 | 22.11 | 360,161 | +0.03(+0.14%) |
Jun 22, 2011 | 21.80 | 22.13 | 21.71 | 22.08 | 795,635 | +0.25(+1.15%) |
Jun 21, 2011 | 21.74 | 21.95 | 21.68 | 21.83 | 628,591 | +0.09(+0.41%) |
Jun 20, 2011 | 21.32 | 21.74 | 21.58 | 21.74 | 481,460 | +0.34(+1.59%) |
Jun 17, 2011 | 21.70 | 21.82 | 21.40 | 21.40 | 1,701,296 | -0.25(-1.15%) |
Jun 16, 2011 | 21.72 | 21.76 | 21.63 | 21.65 | 478,985 | -0.14(-0.64%) |
Jun 15, 2011 | 21.61 | 22.06 | 21.61 | 21.79 | 617,072 | -0.07(-0.32%) |
Jun 14, 2011 | 21.87 | 21.98 | 21.78 | 21.86 | 813,505 | -0.06(-0.27%) |
Jun 13, 2011 | 21.99 | 22.18 | 21.87 | 21.92 | 910,381 | -0.26(-1.17%) |
Jun 10, 2011 | 22.06 | 22.28 | 22.01 | 22.18 | 491,457 | -0.03(-0.14%) |
Jun 09, 2011 | 22.27 | 22.32 | 21.95 | 22.21 | 907,135 | -0.13(-0.58%) |
Jun 08, 2011 | 22.25 | 22.49 | 22.25 | 22.34 | 359,171 | -0.04(-0.18%) |
Jun 07, 2011 | 22.33 | 22.63 | 22.26 | 22.38 | 584,189 | -0.06(-0.27%) |
Jun 06, 2011 | 22.57 | 22.70 | 22.31 | 22.44 | 789,459 | -0.13(-0.58%) |
Jun 03, 2011 | 22.55 | 22.74 | 22.31 | 22.57 | 292,576 | +1.77(+8.51%) |
May 24, 2011 | 20.53 | 20.81 | 20.53 | 20.80 | 657,348 | -0.01(-0.05%) |
May 20, 2011 | 20.83 | 20.89 | 20.73 | 20.81 | 1,106,543 | -0.02(-0.10%) |
May 19, 2011 | 20.55 | 20.85 | 20.51 | 20.83 | 396,542 | +0.28(+1.36%) |
May 18, 2011 | 20.76 | 20.84 | 20.55 | 20.55 | 321,852 | -0.16(-0.77%) |
May 17, 2011 | 20.50 | 20.78 | 20.36 | 20.71 | 4,044,932 | +0.20(+0.98%) |
May 16, 2011 | 20.53 | 20.80 | 20.47 | 20.51 | 283,264 | -0.19(-0.92%) |
May 13, 2011 | 20.80 | 20.90 | 20.64 | 20.70 | 221,974 | -0.12(-0.58%) |
May 12, 2011 | 20.75 | 20.88 | 20.49 | 20.82 | 682,924 | -0.01(-0.05%) |
May 11, 2011 | 20.65 | 20.93 | 20.62 | 20.83 | 468,077 | +0.09(+0.43%) |
May 10, 2011 | 20.50 | 20.80 | 20.50 | 20.74 | 390,550 | +0.25(+1.22%) |
May 09, 2011 | 20.00 | 20.51 | 20.00 | 20.49 | 235,432 | +0.44(+2.19%) |
May 06, 2011 | 19.90 | 20.14 | 19.90 | 20.05 | 446,768 | +0.14(+0.70%) |
May 05, 2011 | 20.08 | 20.13 | 19.75 | 19.91 | 1,029,192 | -0.28(-1.39%) |
May 04, 2011 | 20.40 | 20.40 | 20.05 | 20.19 | 282,938 | -0.19(-0.93%) |
May 03, 2011 | 20.63 | 20.81 | 20.24 | 20.38 | 552,002 | -0.34(-1.64%) |