Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.55 | 21.01 | 19.86 | 20.76 | 666,780 | -0.02(-0.09%) |
Jul 28, 2011 | 21.02 | 21.22 | 20.52 | 20.78 | 480,906 | -0.28(-1.32%) |
Jul 27, 2011 | 22.21 | 22.21 | 20.89 | 21.06 | 501,361 | -1.23(-5.54%) |
Jul 26, 2011 | 22.19 | 22.51 | 21.85 | 22.29 | 557,370 | -0.18(-0.81%) |
Jul 25, 2011 | 22.98 | 23.34 | 22.34 | 22.48 | 206,493 | -0.80(-3.45%) |
Jul 22, 2011 | 23.23 | 23.28 | 23.04 | 23.28 | 415,592 | +0.28(+1.21%) |
Jul 21, 2011 | 23.73 | 24.25 | 22.73 | 23.00 | 1,018,719 | -0.82(-3.45%) |
Jul 20, 2011 | 23.92 | 24.01 | 23.65 | 23.82 | 533,386 | +0.30(+1.26%) |
Jul 19, 2011 | 23.67 | 24.02 | 23.34 | 23.53 | 458,719 | +0.11(+0.49%) |
Jul 18, 2011 | 22.51 | 23.43 | 21.95 | 23.41 | 533,562 | +0.50(+2.17%) |
Jul 15, 2011 | 22.87 | 23.19 | 22.20 | 22.92 | 389,327 | +0.26(+1.14%) |
Jul 14, 2011 | 22.83 | 23.12 | 22.31 | 22.66 | 710,515 | -0.32(-1.37%) |
Jul 13, 2011 | 22.02 | 23.60 | 22.02 | 22.97 | 745,210 | +1.16(+5.31%) |
Jul 12, 2011 | 22.78 | 22.84 | 20.87 | 21.82 | 1,289,695 | -1.21(-5.24%) |
Jul 11, 2011 | 24.17 | 24.26 | 22.57 | 23.02 | 797,897 | -1.46(-5.98%) |
Jul 08, 2011 | 25.05 | 25.12 | 24.07 | 24.48 | 660,995 | -0.43(-1.73%) |
Jul 07, 2011 | 25.04 | 25.07 | 23.71 | 24.91 | 905,495 | +0.28(+1.13%) |
Jul 06, 2011 | 25.45 | 25.78 | 24.40 | 24.64 | 395,851 | -0.89(-3.49%) |
Jul 05, 2011 | 25.81 | 25.81 | 24.91 | 25.53 | 231,758 | +0.06(+0.23%) |
Jul 01, 2011 | 25.49 | 26.12 | 24.77 | 25.47 | 306,992 | +0.10(+0.38%) |
Jun 30, 2011 | 25.16 | 25.93 | 25.14 | 25.37 | 639,944 | +0.82(+3.35%) |
Jun 29, 2011 | 24.46 | 24.59 | 24.08 | 24.55 | 431,092 | +0.15(+0.63%) |
Jun 28, 2011 | 24.15 | 24.54 | 23.80 | 24.40 | 221,574 | +0.35(+1.47%) |
Jun 27, 2011 | 24.14 | 24.33 | 23.73 | 24.04 | 303,090 | +0.15(+0.64%) |
Jun 24, 2011 | 24.51 | 25.30 | 23.62 | 23.89 | 488,318 | -0.67(-2.73%) |
Jun 23, 2011 | 23.45 | 25.08 | 22.39 | 24.56 | 1,166,489 | +0.66(+2.76%) |
Jun 22, 2011 | 22.43 | 24.80 | 22.16 | 23.90 | 1,152,236 | +1.43(+6.34%) |
Jun 21, 2011 | 22.20 | 22.75 | 22.20 | 22.48 | 251,214 | +0.47(+2.13%) |
Jun 20, 2011 | 21.88 | 22.10 | 21.84 | 22.01 | 382,471 | -0.56(-2.50%) |
Jun 17, 2011 | 24.05 | 24.24 | 22.34 | 22.57 | 608,822 | -0.99(-4.18%) |
Jun 16, 2011 | 24.03 | 24.64 | 23.20 | 23.56 | 395,468 | -0.36(-1.52%) |
Jun 15, 2011 | 23.38 | 24.69 | 23.14 | 23.92 | 1,107,105 | +0.16(+0.68%) |
Jun 14, 2011 | 22.94 | 23.98 | 22.83 | 23.76 | 733,669 | +1.27(+5.66%) |
Jun 13, 2011 | 22.04 | 22.93 | 21.64 | 22.48 | 1,097,307 | +1.24(+5.86%) |
Jun 10, 2011 | 20.67 | 21.37 | 19.42 | 21.24 | 1,179,903 | +0.49(+2.35%) |
Jun 09, 2011 | 20.65 | 20.94 | 20.09 | 20.75 | 564,930 | +0.42(+2.07%) |
Jun 08, 2011 | 21.87 | 22.12 | 19.84 | 20.33 | 1,358,508 | -1.88(-8.48%) |
Jun 07, 2011 | 22.01 | 22.48 | 21.75 | 22.22 | 937,061 | +0.95(+4.45%) |
Jun 06, 2011 | 22.44 | 22.67 | 21.09 | 21.27 | 1,060,309 | -1.18(-5.24%) |
Jun 03, 2011 | 23.25 | 23.52 | 22.30 | 22.45 | 1,050,389 | -0.61(-2.66%) |
May 24, 2011 | 23.47 | 23.80 | 22.90 | 23.06 | 464,552 | -0.16(-0.70%) |
May 23, 2011 | 23.11 | 23.57 | 22.02 | 23.22 | 716,011 | -0.31(-1.30%) |
May 20, 2011 | 24.60 | 24.96 | 23.35 | 23.53 | 746,314 | -1.13(-4.58%) |
May 19, 2011 | 25.12 | 25.47 | 24.35 | 24.66 | 624,294 | -0.31(-1.23%) |
May 18, 2011 | 25.09 | 25.72 | 24.52 | 24.96 | 1,174,601 | +0.29(+1.16%) |
May 17, 2011 | 26.03 | 26.23 | 23.30 | 24.68 | 1,532,449 | -1.64(-6.22%) |
May 16, 2011 | 27.03 | 27.07 | 26.10 | 26.31 | 934,232 | -0.96(-3.51%) |
May 13, 2011 | 27.70 | 27.74 | 26.40 | 27.27 | 747,936 | +0.09(+0.32%) |
May 12, 2011 | 26.17 | 27.26 | 25.83 | 27.18 | 1,186,967 | +0.82(+3.12%) |
May 11, 2011 | 25.73 | 26.85 | 25.51 | 26.36 | 992,707 | +0.34(+1.32%) |
May 10, 2011 | 25.36 | 26.28 | 25.06 | 26.02 | 854,377 | +0.72(+2.84%) |
May 09, 2011 | 25.86 | 25.87 | 24.96 | 25.30 | 411,168 | -0.36(-1.42%) |
May 06, 2011 | 25.55 | 25.97 | 25.28 | 25.66 | 362,959 | +0.50(+1.98%) |
May 05, 2011 | 24.88 | 25.63 | 24.62 | 25.16 | 493,124 | +0.30(+1.19%) |
May 04, 2011 | 24.44 | 24.88 | 23.86 | 24.87 | 627,541 | +0.01(+0.04%) |
May 03, 2011 | 25.82 | 25.83 | 24.30 | 24.86 | 1,171,452 | -1.08(-4.17%) |