Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.53 | 19.69 | 19.14 | 19.39 | 1,450,075 | -0.38(-1.94%) |
Jul 28, 2011 | 21.03 | 21.03 | 19.56 | 19.77 | 2,336,784 | -1.09(-5.22%) |
Jul 27, 2011 | 21.49 | 21.49 | 20.79 | 20.86 | 655,815 | -0.79(-3.64%) |
Jul 26, 2011 | 21.55 | 21.79 | 21.55 | 21.65 | 422,856 | +0.07(+0.31%) |
Jul 25, 2011 | 21.59 | 21.90 | 21.52 | 21.58 | 423,644 | -0.26(-1.17%) |
Jul 22, 2011 | 21.73 | 21.94 | 21.47 | 21.84 | 427,812 | +0.20(+0.90%) |
Jul 21, 2011 | 21.64 | 21.83 | 21.49 | 21.64 | 446,022 | +0.08(+0.38%) |
Jul 20, 2011 | 21.77 | 22.08 | 21.45 | 21.56 | 228,180 | -0.19(-0.86%) |
Jul 19, 2011 | 21.56 | 21.88 | 21.56 | 21.75 | 340,107 | +0.37(+1.72%) |
Jul 18, 2011 | 21.84 | 21.91 | 21.19 | 21.38 | 373,443 | -0.54(-2.47%) |
Jul 15, 2011 | 21.97 | 22.12 | 21.71 | 21.92 | 208,909 | +0.03(+0.14%) |
Jul 14, 2011 | 22.38 | 22.45 | 21.82 | 21.89 | 476,144 | -0.38(-1.69%) |
Jul 13, 2011 | 22.45 | 22.66 | 22.24 | 22.27 | 522,633 | -0.03(-0.13%) |
Jul 12, 2011 | 22.57 | 22.57 | 22.27 | 22.30 | 410,333 | -0.21(-0.93%) |
Jul 11, 2011 | 22.59 | 22.88 | 22.35 | 22.51 | 484,942 | -0.40(-1.74%) |
Jul 08, 2011 | 22.93 | 23.03 | 22.66 | 22.90 | 335,695 | -0.38(-1.61%) |
Jul 07, 2011 | 23.29 | 23.48 | 23.14 | 23.28 | 386,230 | +0.11(+0.49%) |
Jul 06, 2011 | 22.89 | 23.23 | 22.76 | 23.17 | 424,435 | +0.26(+1.11%) |
Jul 05, 2011 | 22.82 | 23.08 | 22.69 | 22.91 | 203,721 | +0.04(+0.16%) |
Jul 01, 2011 | 22.33 | 22.93 | 22.21 | 22.87 | 451,542 | +0.59(+2.63%) |
Jun 30, 2011 | 22.17 | 22.57 | 22.08 | 22.29 | 493,537 | +0.15(+0.68%) |
Jun 29, 2011 | 21.97 | 22.35 | 21.82 | 22.14 | 472,254 | +0.20(+0.92%) |
Jun 28, 2011 | 21.22 | 21.96 | 21.04 | 21.94 | 695,791 | +0.77(+3.65%) |
Jun 27, 2011 | 21.17 | 21.34 | 20.85 | 21.16 | 833,774 | -0.09(-0.42%) |
Jun 24, 2011 | 21.28 | 21.43 | 21.18 | 21.25 | 526,745 | -0.03(-0.14%) |
Jun 23, 2011 | 20.87 | 21.34 | 20.70 | 21.28 | 354,093 | +0.15(+0.71%) |
Jun 22, 2011 | 21.29 | 21.33 | 21.10 | 21.13 | 308,191 | -0.20(-0.95%) |
Jun 21, 2011 | 20.93 | 21.54 | 20.85 | 21.34 | 484,749 | +0.51(+2.45%) |
Jun 20, 2011 | 20.80 | 20.83 | 20.50 | 20.83 | 262,545 | +0.13(+0.62%) |
Jun 17, 2011 | 21.07 | 21.19 | 20.60 | 20.70 | 541,632 | -0.18(-0.86%) |
Jun 16, 2011 | 21.13 | 21.16 | 20.66 | 20.88 | 363,484 | -0.29(-1.38%) |
Jun 15, 2011 | 21.04 | 21.28 | 20.88 | 21.17 | 583,985 | -0.09(-0.42%) |
Jun 14, 2011 | 20.98 | 21.31 | 20.83 | 21.26 | 950,038 | +0.47(+2.27%) |
Jun 13, 2011 | 20.77 | 20.80 | 20.49 | 20.79 | 479,199 | +0.15(+0.73%) |
Jun 10, 2011 | 20.82 | 20.90 | 20.60 | 20.64 | 585,370 | -0.29(-1.40%) |
Jun 09, 2011 | 20.78 | 21.00 | 20.65 | 20.93 | 383,639 | +0.21(+1.01%) |
Jun 08, 2011 | 20.83 | 20.89 | 20.55 | 20.72 | 576,153 | -0.13(-0.61%) |
Jun 07, 2011 | 20.93 | 21.03 | 20.77 | 20.85 | 396,040 | +0.00(+0.00%) |
Jun 06, 2011 | 20.94 | 20.96 | 20.62 | 20.85 | 441,862 | -0.09(-0.43%) |
Jun 03, 2011 | 21.01 | 21.11 | 20.82 | 20.94 | 424,153 | -0.29(-1.38%) |
May 24, 2011 | 21.74 | 21.84 | 21.21 | 21.23 | 433,695 | -0.38(-1.74%) |
May 23, 2011 | 21.49 | 21.68 | 21.22 | 21.61 | 624,649 | -0.22(-1.00%) |
May 20, 2011 | 22.23 | 22.23 | 21.79 | 21.82 | 248,413 | -0.35(-1.59%) |
May 19, 2011 | 21.94 | 22.39 | 21.74 | 22.18 | 623,371 | +0.26(+1.20%) |
May 18, 2011 | 21.64 | 22.00 | 21.40 | 21.91 | 379,044 | +0.42(+1.96%) |
May 17, 2011 | 21.82 | 21.88 | 21.10 | 21.49 | 713,780 | -0.42(-1.92%) |
May 16, 2011 | 22.23 | 22.29 | 21.90 | 21.91 | 789,004 | -0.45(-2.01%) |
May 13, 2011 | 22.62 | 22.69 | 22.32 | 22.36 | 656,209 | -0.14(-0.63%) |
May 12, 2011 | 21.96 | 22.63 | 21.80 | 22.51 | 950,883 | +0.48(+2.18%) |
May 11, 2011 | 21.79 | 22.12 | 21.77 | 22.03 | 769,685 | +0.07(+0.34%) |
May 10, 2011 | 21.80 | 22.09 | 21.79 | 21.95 | 638,800 | +0.00(+0.00%) |
May 09, 2011 | 21.82 | 22.18 | 21.67 | 21.95 | 459,243 | -0.13(-0.58%) |
May 06, 2011 | 23.00 | 23.00 | 21.84 | 22.08 | 1,112,982 | -0.04(-0.20%) |
May 05, 2011 | 21.68 | 22.22 | 21.58 | 22.12 | 794,742 | +0.30(+1.38%) |
May 04, 2011 | 22.44 | 22.44 | 21.79 | 21.82 | 1,643,443 | -0.73(-3.22%) |
May 03, 2011 | 22.44 | 22.76 | 22.40 | 22.55 | 1,169,504 | -0.05(-0.23%) |