Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.75 | 21.95 | 21.24 | 21.52 | 407,527 | -0.39(-1.79%) |
Jul 28, 2011 | 21.77 | 22.10 | 21.62 | 21.92 | 479,670 | +0.26(+1.20%) |
Jul 27, 2011 | 22.43 | 22.43 | 21.60 | 21.66 | 585,187 | -0.83(-3.69%) |
Jul 26, 2011 | 22.67 | 22.86 | 22.40 | 22.49 | 233,726 | -0.18(-0.79%) |
Jul 25, 2011 | 22.79 | 22.96 | 22.61 | 22.67 | 255,741 | -0.37(-1.59%) |
Jul 22, 2011 | 23.06 | 23.18 | 22.76 | 23.03 | 671,653 | +0.05(+0.23%) |
Jul 21, 2011 | 22.78 | 23.09 | 22.64 | 22.98 | 593,444 | +0.26(+1.14%) |
Jul 20, 2011 | 22.94 | 22.94 | 22.47 | 22.72 | 455,677 | -0.21(-0.90%) |
Jul 19, 2011 | 22.37 | 23.00 | 22.04 | 22.93 | 498,605 | +0.80(+3.63%) |
Jul 18, 2011 | 22.67 | 22.67 | 22.00 | 22.12 | 300,401 | -0.56(-2.48%) |
Jul 15, 2011 | 22.73 | 22.78 | 22.53 | 22.69 | 328,629 | +0.06(+0.28%) |
Jul 14, 2011 | 23.19 | 23.43 | 22.61 | 22.62 | 792,078 | -0.56(-2.43%) |
Jul 13, 2011 | 22.95 | 23.39 | 22.90 | 23.19 | 520,450 | +0.39(+1.72%) |
Jul 12, 2011 | 23.03 | 23.17 | 22.72 | 22.79 | 481,336 | -0.23(-1.01%) |
Jul 11, 2011 | 23.11 | 23.28 | 22.91 | 23.03 | 578,501 | -0.38(-1.60%) |
Jul 08, 2011 | 23.08 | 23.45 | 22.94 | 23.40 | 473,388 | +0.04(+0.19%) |
Jul 07, 2011 | 22.98 | 23.47 | 22.98 | 23.36 | 481,230 | +0.56(+2.47%) |
Jul 06, 2011 | 22.55 | 22.80 | 22.49 | 22.79 | 535,211 | +0.21(+0.95%) |
Jul 05, 2011 | 22.31 | 22.70 | 22.06 | 22.58 | 890,695 | +0.32(+1.44%) |
Jul 01, 2011 | 21.52 | 22.61 | 21.47 | 22.26 | 795,724 | +0.71(+3.27%) |
Jun 30, 2011 | 21.01 | 21.94 | 20.77 | 21.55 | 925,609 | +0.54(+2.59%) |
Jun 29, 2011 | 19.79 | 21.19 | 19.78 | 21.01 | 3,001,696 | +0.21(+1.03%) |
Jun 28, 2011 | 20.78 | 20.85 | 20.63 | 20.79 | 703,954 | +0.04(+0.17%) |
Jun 27, 2011 | 20.91 | 20.91 | 20.69 | 20.76 | 661,941 | -0.09(-0.43%) |
Jun 24, 2011 | 20.85 | 20.99 | 20.74 | 20.85 | 1,516,672 | +0.04(+0.21%) |
Jun 23, 2011 | 21.07 | 21.07 | 20.47 | 20.80 | 1,024,344 | -0.46(-2.14%) |
Jun 22, 2011 | 21.48 | 21.51 | 21.26 | 21.26 | 481,511 | -0.41(-1.90%) |
Jun 21, 2011 | 21.07 | 21.71 | 20.94 | 21.67 | 253,595 | +0.72(+3.45%) |
Jun 20, 2011 | 20.90 | 21.02 | 20.61 | 20.94 | 257,493 | +0.21(+1.03%) |
Jun 17, 2011 | 20.94 | 21.06 | 20.69 | 20.73 | 775,802 | -0.11(-0.51%) |
Jun 16, 2011 | 20.62 | 20.85 | 20.41 | 20.84 | 443,921 | +0.19(+0.91%) |
Jun 15, 2011 | 20.44 | 20.73 | 20.13 | 20.65 | 631,733 | -0.04(-0.17%) |
Jun 14, 2011 | 20.60 | 20.77 | 20.47 | 20.69 | 271,174 | +0.32(+1.58%) |
Jun 13, 2011 | 20.49 | 20.61 | 20.36 | 20.36 | 251,424 | -0.08(-0.39%) |
Jun 10, 2011 | 20.59 | 20.83 | 20.43 | 20.44 | 794,541 | -0.33(-1.57%) |
Jun 09, 2011 | 20.43 | 20.80 | 20.24 | 20.77 | 692,082 | +0.32(+1.55%) |
Jun 08, 2011 | 20.22 | 20.52 | 20.14 | 20.45 | 883,025 | +0.11(+0.53%) |
Jun 07, 2011 | 20.31 | 20.47 | 19.91 | 20.35 | 1,383,047 | +0.10(+0.49%) |
Jun 06, 2011 | 21.28 | 21.57 | 20.24 | 20.25 | 2,022,866 | -2.70(-11.76%) |
Jun 03, 2011 | 23.01 | 23.59 | 22.80 | 22.95 | 488,844 | -1.03(-4.28%) |
May 24, 2011 | 24.52 | 24.52 | 23.90 | 23.97 | 257,489 | -0.50(-2.04%) |
May 23, 2011 | 24.67 | 24.86 | 24.45 | 24.47 | 199,000 | -0.66(-2.63%) |
May 20, 2011 | 24.84 | 25.32 | 24.78 | 25.13 | 290,235 | +0.12(+0.48%) |
May 19, 2011 | 25.26 | 25.39 | 24.87 | 25.01 | 205,315 | -0.02(-0.09%) |
May 18, 2011 | 24.51 | 25.17 | 24.51 | 25.04 | 267,670 | +0.49(+2.00%) |
May 17, 2011 | 24.45 | 24.79 | 24.28 | 24.54 | 241,022 | -0.11(-0.43%) |
May 16, 2011 | 25.20 | 25.49 | 24.65 | 24.65 | 253,272 | -0.71(-2.82%) |
May 13, 2011 | 25.95 | 25.95 | 25.32 | 25.37 | 200,937 | -0.58(-2.24%) |
May 12, 2011 | 25.37 | 26.05 | 25.26 | 25.95 | 216,183 | +0.44(+1.72%) |
May 11, 2011 | 25.51 | 25.57 | 25.32 | 25.51 | 356,783 | +0.04(+0.14%) |
May 10, 2011 | 25.10 | 25.62 | 25.09 | 25.47 | 272,374 | +0.40(+1.60%) |
May 09, 2011 | 24.62 | 25.12 | 24.59 | 25.07 | 648,474 | +0.34(+1.37%) |
May 06, 2011 | 25.20 | 25.23 | 24.59 | 24.73 | 336,392 | -0.12(-0.47%) |
May 05, 2011 | 24.97 | 25.49 | 24.83 | 24.85 | 193,341 | -0.32(-1.28%) |
May 04, 2011 | 25.52 | 25.55 | 25.02 | 25.17 | 205,070 | -0.40(-1.57%) |
May 03, 2011 | 25.57 | 25.66 | 25.17 | 25.57 | 357,416 | -0.07(-0.28%) |