Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 25.34 | 25.44 | 25.31 | 25.44 | 2,966 | +0.10(+0.39%) |
Jul 28, 2011 | 25.34 | 25.40 | 25.26 | 25.34 | 3,545 | +0.07(+0.29%) |
Jul 27, 2011 | 25.27 | 25.27 | 25.27 | 25.27 | 6,882 | -0.16(-0.64%) |
Jul 26, 2011 | 25.37 | 25.43 | 25.37 | 25.43 | 293 | +0.09(+0.37%) |
Jul 25, 2011 | 25.34 | 25.34 | 25.34 | 25.34 | 3,258 | -0.01(-0.03%) |
Jul 22, 2011 | 25.33 | 25.35 | 25.33 | 25.35 | 1,577 | +0.07(+0.27%) |
Jul 21, 2011 | 25.32 | 25.35 | 25.28 | 25.28 | 2,005 | +0.07(+0.29%) |
Jul 20, 2011 | 25.25 | 25.28 | 25.18 | 25.20 | 4,634 | -0.05(-0.18%) |
Jul 19, 2011 | 25.22 | 25.25 | 25.22 | 25.25 | 13,492 | +0.18(+0.72%) |
Jul 18, 2011 | 25.08 | 25.10 | 25.04 | 25.07 | 2,364 | -0.12(-0.48%) |
Jul 15, 2011 | 25.33 | 25.33 | 25.19 | 25.19 | 1,027 | +0.06(+0.23%) |
Jul 14, 2011 | 25.23 | 25.23 | 25.11 | 25.13 | 8,053 | -0.10(-0.39%) |
Jul 13, 2011 | 25.27 | 25.28 | 25.23 | 25.23 | 10,822 | +0.17(+0.68%) |
Jul 12, 2011 | 25.16 | 25.16 | 24.97 | 25.06 | 13,360 | +0.02(+0.08%) |
Jul 11, 2011 | 25.32 | 25.32 | 25.04 | 25.04 | 10,849 | -0.16(-0.64%) |
Jul 08, 2011 | 25.02 | 25.23 | 25.02 | 25.20 | 25,171 | -0.09(-0.36%) |
Jul 07, 2011 | 25.21 | 25.30 | 25.21 | 25.29 | 21,768 | +0.20(+0.79%) |
Jul 06, 2011 | 25.17 | 25.17 | 25.08 | 25.10 | 555 | -0.10(-0.39%) |
Jul 05, 2011 | 25.22 | 25.23 | 25.11 | 25.20 | 1,332 | +0.09(+0.36%) |
Jul 01, 2011 | 25.02 | 25.11 | 25.02 | 25.11 | 1,646 | +0.05(+0.22%) |
Jun 30, 2011 | 25.07 | 25.07 | 24.96 | 25.05 | 5,031 | +0.11(+0.42%) |
Jun 29, 2011 | 24.98 | 24.98 | 24.92 | 24.95 | 5,295 | +0.09(+0.37%) |
Jun 28, 2011 | 24.81 | 24.85 | 24.81 | 24.85 | 2,608 | +0.13(+0.51%) |
Jun 27, 2011 | 24.70 | 24.73 | 24.61 | 24.73 | 1,665 | -0.09(-0.37%) |
Jun 23, 2011 | 24.71 | 24.82 | 24.82 | 24.82 | 1,998 | +0.04(+0.15%) |
Jun 22, 2011 | 24.93 | 24.93 | 24.78 | 24.78 | 1,054 | -0.11(-0.44%) |
Jun 21, 2011 | 24.83 | 24.89 | 24.80 | 24.89 | 5,740 | +0.13(+0.51%) |
Jun 17, 2011 | 24.65 | 24.76 | 24.76 | 24.76 | 1,998 | +0.05(+0.18%) |
Jun 16, 2011 | 24.79 | 24.79 | 24.72 | 24.72 | 20,852 | -0.06(-0.25%) |
Jun 15, 2011 | 24.83 | 24.93 | 24.78 | 24.78 | 2,028 | -0.18(-0.72%) |
Jun 14, 2011 | 24.93 | 25.02 | 24.93 | 24.96 | 3,884 | +0.10(+0.42%) |
Jun 13, 2011 | 25.08 | 25.08 | 24.79 | 24.86 | 3,371 | -0.07(-0.27%) |
Jun 10, 2011 | 24.93 | 24.93 | 24.93 | 24.93 | 3,601 | -0.23(-0.93%) |
Jun 09, 2011 | 25.12 | 25.16 | 25.12 | 25.16 | 3,757 | +0.07(+0.29%) |
Jun 08, 2011 | 25.19 | 25.19 | 25.09 | 25.09 | 360 | -0.05(-0.21%) |
Jun 07, 2011 | 25.15 | 25.19 | 25.09 | 25.14 | 2,344 | +0.09(+0.35%) |
Jun 06, 2011 | 25.24 | 25.24 | 25.05 | 25.05 | 879 | -0.13(-0.52%) |
Jun 03, 2011 | 25.19 | 25.19 | 25.13 | 25.18 | 1,254 | +0.35(+1.42%) |
May 24, 2011 | 24.77 | 24.85 | 24.77 | 24.83 | 1,898 | +0.09(+0.34%) |
May 23, 2011 | 24.75 | 24.75 | 24.65 | 24.75 | 1,886 | -0.21(-0.86%) |
May 20, 2011 | 24.84 | 24.96 | 24.84 | 24.96 | 1,490 | +0.06(+0.25%) |
May 19, 2011 | 24.87 | 24.93 | 24.72 | 24.90 | 76,879 | +0.19(+0.77%) |
May 18, 2011 | 24.71 | 24.71 | 24.71 | 24.71 | 155 | -0.11(-0.46%) |
May 17, 2011 | 24.83 | 24.83 | 24.69 | 24.82 | 4,640 | -0.01(-0.05%) |
May 16, 2011 | 24.82 | 24.86 | 24.82 | 24.84 | 1,470 | +0.02(+0.09%) |
May 13, 2011 | 24.93 | 24.95 | 24.73 | 24.81 | 1,362 | -0.08(-0.32%) |
May 12, 2011 | 24.83 | 24.94 | 24.83 | 24.89 | 956 | -0.05(-0.20%) |
May 11, 2011 | 25.10 | 25.10 | 24.94 | 24.94 | 617 | -0.23(-0.93%) |
May 10, 2011 | 25.24 | 25.24 | 25.17 | 25.18 | 3,812 | +0.04(+0.14%) |
May 09, 2011 | 25.08 | 25.64 | 25.03 | 25.14 | 6,871 | +0.19(+0.76%) |
May 06, 2011 | 25.14 | 25.14 | 24.95 | 24.95 | 556 | +0.01(+0.04%) |
May 05, 2011 | 24.95 | 25.02 | 24.91 | 24.94 | 1,809 | -0.20(-0.79%) |
May 04, 2011 | 25.11 | 25.14 | 25.11 | 25.14 | 1,751 | -0.11(-0.43%) |
May 03, 2011 | 25.28 | 25.37 | 25.25 | 25.25 | 12,952 | -0.22(-0.85%) |