Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.83 | 23.83 | 23.71 | 23.77 | 27,532 | -0.07(-0.30%) |
Jul 28, 2011 | 24.05 | 24.05 | 23.43 | 23.84 | 12,199 | -0.04(-0.17%) |
Jul 27, 2011 | 24.07 | 24.09 | 23.89 | 23.89 | 8,848 | -0.11(-0.47%) |
Jul 26, 2011 | 23.90 | 24.12 | 23.90 | 24.00 | 3,091 | -0.03(-0.12%) |
Jul 25, 2011 | 24.06 | 24.21 | 23.88 | 24.03 | 19,468 | -0.04(-0.16%) |
Jul 22, 2011 | 24.07 | 24.07 | 24.07 | 24.07 | 4,673 | -0.01(-0.04%) |
Jul 21, 2011 | 24.25 | 24.25 | 24.07 | 24.07 | 9,537 | -0.09(-0.35%) |
Jul 20, 2011 | 23.93 | 24.17 | 23.93 | 24.16 | 4,471 | +0.18(+0.75%) |
Jul 19, 2011 | 23.97 | 23.98 | 23.96 | 23.98 | 640 | +0.04(+0.16%) |
Jul 18, 2011 | 23.89 | 23.98 | 23.89 | 23.94 | 1,715 | -0.12(-0.52%) |
Jul 15, 2011 | 23.85 | 24.11 | 23.85 | 24.07 | 8,192 | +0.12(+0.50%) |
Jul 14, 2011 | 24.01 | 24.01 | 23.93 | 23.95 | 2,214 | -0.07(-0.30%) |
Jul 13, 2011 | 23.89 | 24.14 | 23.89 | 24.02 | 9,663 | +0.23(+0.98%) |
Jul 12, 2011 | 23.88 | 23.89 | 23.78 | 23.78 | 1,765 | +0.09(+0.37%) |
Jul 11, 2011 | 24.07 | 24.10 | 23.70 | 23.70 | 11,103 | -0.21(-0.87%) |
Jul 08, 2011 | 23.81 | 23.90 | 23.81 | 23.90 | 983 | -0.16(-0.67%) |
Jul 07, 2011 | 23.91 | 24.07 | 23.91 | 24.07 | 3,490 | +0.19(+0.79%) |
Jul 06, 2011 | 23.87 | 23.90 | 23.83 | 23.88 | 4,260 | +0.04(+0.16%) |
Jul 05, 2011 | 23.80 | 23.86 | 23.79 | 23.84 | 9,191 | -0.07(-0.28%) |
Jul 01, 2011 | 23.88 | 24.02 | 23.81 | 23.90 | 11,662 | +0.07(+0.29%) |
Jun 30, 2011 | 24.11 | 24.11 | 23.83 | 23.83 | 2,852 | -0.19(-0.80%) |
Jun 29, 2011 | 23.97 | 24.03 | 23.81 | 24.03 | 7,657 | -0.07(-0.27%) |
Jun 28, 2011 | 23.96 | 24.09 | 23.96 | 24.09 | 2,700 | +0.29(+1.23%) |
Jun 27, 2011 | 23.90 | 23.91 | 23.79 | 23.80 | 3,759 | -0.09(-0.40%) |
Jun 24, 2011 | 23.88 | 23.90 | 23.85 | 23.90 | 2,098 | -0.06(-0.24%) |
Jun 23, 2011 | 24.03 | 24.13 | 23.89 | 23.95 | 7,548 | -0.05(-0.20%) |
Jun 22, 2011 | 24.19 | 24.25 | 23.95 | 24.00 | 20,864 | -0.10(-0.43%) |
Jun 21, 2011 | 24.04 | 24.30 | 24.02 | 24.10 | 7,061 | +0.06(+0.24%) |
Jun 20, 2011 | 23.98 | 24.05 | 23.98 | 24.05 | 6,034 | +0.10(+0.43%) |
Jun 17, 2011 | 23.84 | 23.94 | 23.82 | 23.94 | 3,893 | +0.07(+0.28%) |
Jun 16, 2011 | 23.99 | 24.04 | 23.88 | 23.88 | 7,694 | -0.03(-0.12%) |
Jun 15, 2011 | 23.90 | 24.33 | 23.90 | 23.90 | 18,642 | -0.12(-0.51%) |
Jun 14, 2011 | 23.93 | 24.04 | 23.86 | 24.03 | 6,427 | +0.15(+0.63%) |
Jun 13, 2011 | 23.95 | 24.13 | 23.81 | 23.88 | 8,669 | +0.06(+0.24%) |
Jun 10, 2011 | 23.89 | 23.97 | 23.82 | 23.82 | 5,454 | -0.26(-1.06%) |
Jun 09, 2011 | 23.90 | 24.09 | 23.90 | 24.07 | 6,262 | +0.08(+0.32%) |
Jun 08, 2011 | 23.99 | 24.07 | 23.87 | 24.00 | 6,162 | +0.10(+0.43%) |
Jun 07, 2011 | 23.93 | 24.05 | 23.82 | 23.90 | 9,248 | +0.00(+0.00%) |
Jun 06, 2011 | 23.98 | 23.98 | 23.90 | 23.90 | 3,050 | -0.09(-0.35%) |
Jun 03, 2011 | 23.76 | 24.01 | 23.76 | 23.98 | 4,333 | +0.10(+0.43%) |
May 24, 2011 | 23.86 | 24.20 | 23.86 | 23.88 | 1,992 | -0.25(-1.02%) |
May 23, 2011 | 23.92 | 24.15 | 23.84 | 24.12 | 17,278 | +0.11(+0.47%) |
May 20, 2011 | 23.86 | 24.02 | 23.86 | 24.01 | 5,771 | +0.12(+0.51%) |
May 19, 2011 | 23.90 | 23.90 | 23.78 | 23.89 | 2,710 | -0.09(-0.39%) |
May 18, 2011 | 23.82 | 23.98 | 23.82 | 23.98 | 2,939 | +0.11(+0.45%) |
May 17, 2011 | 23.82 | 23.91 | 23.82 | 23.87 | 1,501 | +0.07(+0.29%) |
May 16, 2011 | 23.84 | 23.85 | 23.80 | 23.80 | 840 | -0.08(-0.34%) |
May 13, 2011 | 23.95 | 23.95 | 23.82 | 23.89 | 2,968 | -0.06(-0.24%) |
May 12, 2011 | 23.93 | 23.99 | 23.93 | 23.94 | 8,648 | +0.06(+0.24%) |
May 11, 2011 | 24.00 | 24.00 | 23.83 | 23.89 | 6,731 | -0.15(-0.63%) |
May 10, 2011 | 23.82 | 24.08 | 23.81 | 24.04 | 10,499 | +0.17(+0.72%) |
May 09, 2011 | 24.03 | 24.03 | 23.86 | 23.86 | 4,815 | -0.08(-0.32%) |
May 06, 2011 | 24.07 | 24.07 | 23.93 | 23.94 | 2,521 | -0.10(-0.43%) |
May 05, 2011 | 23.69 | 24.05 | 23.69 | 24.05 | 1,212 | +0.15(+0.63%) |
May 04, 2011 | 24.03 | 24.03 | 23.90 | 23.90 | 2,664 | -0.15(-0.63%) |
May 03, 2011 | 24.11 | 24.11 | 23.93 | 24.05 | 10,069 | -0.08(-0.31%) |