Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.39 | 20.64 | 20.23 | 20.56 | 1,330,359 | +0.00(+0.00%) |
Jul 28, 2011 | 20.82 | 20.89 | 20.51 | 20.56 | 1,224,275 | -0.07(-0.35%) |
Jul 27, 2011 | 20.37 | 21.19 | 20.15 | 20.63 | 2,055,897 | +0.47(+2.32%) |
Jul 26, 2011 | 20.15 | 20.35 | 20.11 | 20.16 | 650,532 | +0.02(+0.11%) |
Jul 25, 2011 | 19.99 | 20.27 | 19.99 | 20.14 | 686,103 | +0.00(+0.00%) |
Jul 22, 2011 | 20.23 | 20.23 | 20.00 | 20.14 | 458,923 | -0.08(-0.40%) |
Jul 21, 2011 | 19.78 | 20.23 | 19.75 | 20.22 | 1,016,775 | +0.54(+2.75%) |
Jul 20, 2011 | 19.72 | 19.83 | 19.62 | 19.68 | 784,675 | -0.04(-0.19%) |
Jul 19, 2011 | 20.07 | 20.07 | 19.65 | 19.72 | 1,976,975 | -0.39(-1.96%) |
Jul 18, 2011 | 20.24 | 20.32 | 19.96 | 20.11 | 722,215 | -0.19(-0.94%) |
Jul 15, 2011 | 20.60 | 20.62 | 20.20 | 20.30 | 549,707 | -0.23(-1.10%) |
Jul 14, 2011 | 20.80 | 20.86 | 20.50 | 20.53 | 687,033 | -0.21(-1.02%) |
Jul 13, 2011 | 20.92 | 21.08 | 20.72 | 20.74 | 593,254 | -0.12(-0.56%) |
Jul 12, 2011 | 20.69 | 21.01 | 20.67 | 20.86 | 556,764 | +0.12(+0.56%) |
Jul 11, 2011 | 20.85 | 21.01 | 20.70 | 20.74 | 451,858 | -0.31(-1.49%) |
Jul 08, 2011 | 21.06 | 21.13 | 20.94 | 21.05 | 515,631 | -0.18(-0.86%) |
Jul 07, 2011 | 21.17 | 21.29 | 21.12 | 21.24 | 434,503 | +0.18(+0.83%) |
Jul 06, 2011 | 20.93 | 21.12 | 20.89 | 21.06 | 502,900 | +0.12(+0.56%) |
Jul 05, 2011 | 21.02 | 21.03 | 20.85 | 20.94 | 464,087 | -0.06(-0.28%) |
Jul 01, 2011 | 20.85 | 21.02 | 20.75 | 21.00 | 778,077 | +0.14(+0.67%) |
Jun 30, 2011 | 20.80 | 21.07 | 20.78 | 20.86 | 949,708 | +0.07(+0.32%) |
Jun 29, 2011 | 20.55 | 20.82 | 20.51 | 20.80 | 729,205 | +0.31(+1.53%) |
Jun 28, 2011 | 20.36 | 20.50 | 20.23 | 20.48 | 475,148 | +0.31(+1.56%) |
Jun 27, 2011 | 20.26 | 20.42 | 20.16 | 20.17 | 738,714 | -0.07(-0.36%) |
Jun 24, 2011 | 20.36 | 20.47 | 20.21 | 20.24 | 742,340 | -0.10(-0.50%) |
Jun 23, 2011 | 20.22 | 20.37 | 20.12 | 20.34 | 844,872 | -0.06(-0.32%) |
Jun 22, 2011 | 20.50 | 20.57 | 20.41 | 20.41 | 766,612 | -0.12(-0.60%) |
Jun 21, 2011 | 20.41 | 20.59 | 20.38 | 20.53 | 1,406,377 | +0.20(+0.96%) |
Jun 20, 2011 | 20.34 | 20.42 | 20.30 | 20.34 | 649,547 | +0.04(+0.18%) |
Jun 17, 2011 | 20.40 | 20.47 | 20.13 | 20.30 | 1,622,900 | -0.01(-0.07%) |
Jun 16, 2011 | 20.24 | 20.49 | 20.17 | 20.31 | 1,010,619 | +0.07(+0.32%) |
Jun 15, 2011 | 20.29 | 20.50 | 20.15 | 20.25 | 776,370 | -0.24(-1.16%) |
Jun 14, 2011 | 20.52 | 20.64 | 20.45 | 20.49 | 833,103 | +0.08(+0.39%) |
Jun 13, 2011 | 20.23 | 20.49 | 20.15 | 20.41 | 1,423,081 | +0.22(+1.11%) |
Jun 10, 2011 | 20.39 | 20.43 | 20.09 | 20.18 | 586,209 | -0.30(-1.45%) |
Jun 09, 2011 | 20.48 | 20.51 | 20.31 | 20.48 | 780,664 | +0.04(+0.18%) |
Jun 08, 2011 | 20.54 | 20.62 | 20.37 | 20.44 | 1,107,753 | -0.10(-0.49%) |
Jun 07, 2011 | 20.51 | 20.64 | 20.41 | 20.54 | 613,656 | +0.10(+0.49%) |
Jun 06, 2011 | 20.44 | 20.64 | 20.34 | 20.44 | 726,413 | -0.06(-0.28%) |
Jun 03, 2011 | 20.29 | 20.63 | 20.23 | 20.50 | 1,123,373 | +0.22(+1.10%) |
May 24, 2011 | 20.40 | 20.46 | 20.25 | 20.28 | 516,581 | -0.06(-0.28%) |
May 23, 2011 | 20.57 | 20.57 | 20.31 | 20.34 | 1,043,038 | -0.41(-1.98%) |
May 20, 2011 | 20.97 | 21.01 | 20.74 | 20.75 | 1,070,089 | -0.29(-1.37%) |
May 19, 2011 | 21.04 | 21.13 | 20.95 | 21.04 | 956,531 | +0.04(+0.17%) |
May 18, 2011 | 20.80 | 21.01 | 20.75 | 21.00 | 455,958 | +0.24(+1.15%) |
May 17, 2011 | 20.94 | 21.04 | 20.66 | 20.76 | 737,819 | -0.31(-1.47%) |
May 16, 2011 | 20.96 | 21.18 | 20.93 | 21.07 | 417,409 | +0.00(+0.00%) |
May 13, 2011 | 21.42 | 21.42 | 21.01 | 21.07 | 624,251 | -0.33(-1.55%) |
May 12, 2011 | 21.40 | 21.47 | 20.88 | 21.40 | 933,412 | +0.21(+0.99%) |
May 11, 2011 | 21.30 | 21.38 | 21.12 | 21.19 | 672,078 | -0.09(-0.41%) |
May 10, 2011 | 21.17 | 21.35 | 21.15 | 21.28 | 842,278 | +0.21(+0.99%) |
May 09, 2011 | 21.17 | 21.23 | 21.06 | 21.07 | 636,261 | -0.12(-0.55%) |
May 06, 2011 | 21.30 | 21.41 | 21.18 | 21.19 | 725,916 | +0.04(+0.21%) |
May 05, 2011 | 21.13 | 21.28 | 20.95 | 21.14 | 712,966 | -0.04(-0.17%) |
May 04, 2011 | 21.40 | 21.40 | 21.05 | 21.18 | 1,041,173 | -0.25(-1.15%) |
May 03, 2011 | 21.20 | 21.43 | 21.17 | 21.43 | 828,636 | +0.22(+1.06%) |