Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.73 | 22.98 | 22.65 | 22.77 | 46,702 | -0.20(-0.88%) |
Jul 28, 2011 | 23.03 | 23.22 | 22.96 | 22.97 | 31,374 | -0.09(-0.39%) |
Jul 27, 2011 | 23.24 | 23.24 | 23.02 | 23.06 | 30,859 | -0.42(-1.79%) |
Jul 26, 2011 | 23.47 | 23.58 | 23.45 | 23.48 | 6,554 | -0.08(-0.34%) |
Jul 25, 2011 | 23.50 | 23.66 | 23.50 | 23.56 | 32,096 | -0.18(-0.75%) |
Jul 22, 2011 | 23.74 | 23.75 | 23.68 | 23.74 | 635,591 | -0.03(-0.14%) |
Jul 21, 2011 | 23.49 | 23.83 | 23.49 | 23.77 | 46,368 | +0.41(+1.77%) |
Jul 20, 2011 | 23.33 | 23.40 | 23.33 | 23.36 | 33,801 | +0.08(+0.35%) |
Jul 19, 2011 | 23.15 | 23.33 | 23.07 | 23.28 | 34,377 | +0.28(+1.23%) |
Jul 18, 2011 | 23.09 | 23.09 | 22.84 | 22.99 | 27,752 | -0.22(-0.94%) |
Jul 15, 2011 | 23.19 | 23.22 | 23.11 | 23.21 | 12,686 | +0.04(+0.17%) |
Jul 14, 2011 | 23.37 | 23.48 | 23.17 | 23.17 | 24,491 | -0.11(-0.45%) |
Jul 13, 2011 | 23.30 | 23.53 | 23.28 | 23.28 | 32,112 | +0.04(+0.16%) |
Jul 12, 2011 | 23.27 | 23.43 | 23.24 | 23.24 | 30,205 | -0.08(-0.33%) |
Jul 11, 2011 | 23.50 | 23.50 | 23.28 | 23.32 | 36,760 | -0.40(-1.71%) |
Jul 08, 2011 | 23.77 | 23.77 | 23.67 | 23.72 | 17,971 | -0.34(-1.41%) |
Jul 07, 2011 | 23.95 | 24.06 | 23.95 | 24.06 | 24,414 | +0.32(+1.36%) |
Jul 06, 2011 | 23.70 | 23.78 | 23.66 | 23.74 | 28,754 | -0.11(-0.47%) |
Jul 05, 2011 | 23.90 | 23.90 | 23.74 | 23.85 | 36,318 | -0.20(-0.84%) |
Jul 01, 2011 | 23.88 | 24.05 | 23.88 | 24.05 | 13,353 | +0.35(+1.47%) |
Jun 30, 2011 | 23.61 | 23.72 | 23.61 | 23.71 | 17,896 | +0.19(+0.83%) |
Jun 29, 2011 | 23.30 | 23.52 | 23.30 | 23.51 | 28,624 | +0.29(+1.25%) |
Jun 28, 2011 | 23.07 | 23.24 | 23.07 | 23.22 | 19,338 | +0.22(+0.95%) |
Jun 27, 2011 | 22.97 | 23.11 | 22.95 | 23.00 | 63,901 | +0.17(+0.74%) |
Jun 24, 2011 | 23.06 | 23.06 | 22.83 | 22.83 | 29,918 | -0.06(-0.28%) |
Jun 23, 2011 | 22.99 | 22.99 | 22.81 | 22.90 | 16,275 | -0.45(-1.94%) |
Jun 22, 2011 | 23.28 | 23.38 | 23.28 | 23.35 | 40,506 | +0.01(+0.03%) |
Jun 21, 2011 | 23.24 | 23.41 | 23.24 | 23.34 | 38,708 | +0.25(+1.09%) |
Jun 20, 2011 | 23.10 | 23.12 | 23.04 | 23.09 | 23,244 | +0.06(+0.25%) |
Jun 17, 2011 | 23.07 | 23.14 | 22.97 | 23.03 | 36,611 | +0.14(+0.60%) |
Jun 16, 2011 | 22.90 | 22.99 | 22.79 | 22.90 | 42,296 | +0.12(+0.51%) |
Jun 15, 2011 | 23.07 | 23.07 | 22.77 | 22.78 | 46,492 | -0.53(-2.27%) |
Jun 14, 2011 | 23.22 | 23.34 | 23.22 | 23.31 | 11,902 | +0.25(+1.09%) |
Jun 13, 2011 | 23.04 | 23.13 | 22.99 | 23.06 | 14,854 | +0.11(+0.49%) |
Jun 10, 2011 | 23.11 | 23.11 | 22.91 | 22.94 | 16,683 | -0.30(-1.29%) |
Jun 09, 2011 | 23.03 | 23.33 | 23.03 | 23.24 | 22,800 | +0.24(+1.06%) |
Jun 08, 2011 | 23.00 | 23.12 | 22.95 | 23.00 | 1,808,579 | -0.10(-0.42%) |
Jun 07, 2011 | 23.21 | 23.25 | 23.10 | 23.10 | 28,011 | +0.00(+0.00%) |
Jun 06, 2011 | 23.30 | 23.30 | 23.08 | 23.10 | 36,499 | -0.28(-1.18%) |
Jun 03, 2011 | 23.26 | 23.49 | 23.26 | 23.37 | 42,129 | -0.29(-1.23%) |
May 24, 2011 | 23.74 | 23.75 | 23.65 | 23.66 | 38,523 | -0.03(-0.14%) |
May 23, 2011 | 23.66 | 23.75 | 23.62 | 23.70 | 52,859 | -0.23(-0.98%) |
May 20, 2011 | 24.02 | 24.06 | 23.93 | 23.93 | 42,112 | -0.21(-0.87%) |
May 19, 2011 | 24.05 | 24.17 | 24.05 | 24.14 | 42,700 | +0.02(+0.10%) |
May 18, 2011 | 24.11 | 24.15 | 24.02 | 24.12 | 23,196 | +0.17(+0.72%) |
May 17, 2011 | 23.79 | 23.94 | 23.79 | 23.94 | 24,987 | -0.03(-0.12%) |
May 16, 2011 | 24.03 | 24.06 | 23.92 | 23.97 | 36,423 | +0.02(+0.07%) |
May 13, 2011 | 24.15 | 24.15 | 23.88 | 23.96 | 24,633 | -0.23(-0.97%) |
May 12, 2011 | 24.05 | 24.19 | 23.92 | 24.19 | 26,624 | +0.18(+0.74%) |
May 11, 2011 | 24.29 | 24.29 | 24.00 | 24.01 | 34,782 | -0.40(-1.62%) |
May 10, 2011 | 24.27 | 24.41 | 24.27 | 24.41 | 42,633 | +0.25(+1.04%) |
May 09, 2011 | 24.08 | 24.20 | 24.03 | 24.16 | 51,064 | +0.09(+0.37%) |
May 06, 2011 | 24.20 | 24.28 | 24.06 | 24.07 | 62,230 | +0.11(+0.44%) |
May 05, 2011 | 24.17 | 24.17 | 23.93 | 23.96 | 28,870 | -0.28(-1.13%) |
May 04, 2011 | 24.37 | 24.37 | 24.16 | 24.24 | 25,982 | -0.16(-0.66%) |
May 03, 2011 | 24.36 | 24.47 | 24.30 | 24.40 | 25,390 | -0.08(-0.33%) |