Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.64 | 24.05 | 23.64 | 23.98 | 5,555 | -0.01(-0.06%) |
Jul 28, 2011 | 23.89 | 24.00 | 23.89 | 24.00 | 664 | -0.12(-0.49%) |
Jul 27, 2011 | 24.09 | 24.11 | 24.09 | 24.11 | 1,108 | -0.54(-2.20%) |
Jul 26, 2011 | 24.79 | 24.82 | 24.66 | 24.66 | 5,854 | -0.47(-1.89%) |
Jul 25, 2011 | 25.19 | 25.27 | 25.13 | 25.13 | 2,034 | -0.36(-1.40%) |
Jul 22, 2011 | 25.45 | 25.53 | 25.45 | 25.49 | 5,885 | -0.02(-0.09%) |
Jul 21, 2011 | 25.51 | 25.51 | 25.51 | 25.51 | 443 | +0.04(+0.14%) |
Jul 20, 2011 | 25.52 | 25.52 | 25.46 | 25.47 | 1,551 | -0.05(-0.18%) |
Jul 19, 2011 | 25.52 | 25.52 | 25.52 | 25.52 | 1,411 | +0.48(+1.91%) |
Jul 18, 2011 | 25.03 | 25.04 | 25.03 | 25.04 | 857 | -0.25(-0.98%) |
Jul 15, 2011 | 25.28 | 25.29 | 25.23 | 25.29 | 6,058 | -0.33(-1.30%) |
Jul 13, 2011 | 25.66 | 25.62 | 25.62 | 25.62 | 4,875 | +0.26(+1.03%) |
Jul 12, 2011 | 25.11 | 25.50 | 25.11 | 25.36 | 9,644 | +0.20(+0.79%) |
Jul 11, 2011 | 25.41 | 25.41 | 25.16 | 25.16 | 11,317 | -0.50(-1.95%) |
Jul 08, 2011 | 25.58 | 25.66 | 25.58 | 25.66 | 3,988 | -0.20(-0.77%) |
Jul 07, 2011 | 25.86 | 25.86 | 25.86 | 25.86 | 664 | +0.22(+0.86%) |
Jul 06, 2011 | 25.66 | 25.66 | 25.64 | 25.64 | 4,075 | +0.23(+0.92%) |
Jul 05, 2011 | 25.38 | 25.41 | 25.36 | 25.41 | 9,387 | +0.14(+0.57%) |
Jul 01, 2011 | 24.91 | 25.26 | 24.89 | 25.26 | 6,371 | +0.37(+1.50%) |
Jun 30, 2011 | 24.76 | 24.89 | 24.76 | 24.89 | 6,448 | +0.22(+0.91%) |
Jun 29, 2011 | 24.72 | 24.72 | 24.61 | 24.66 | 4,376 | +0.04(+0.15%) |
Jun 28, 2011 | 24.62 | 24.62 | 24.62 | 24.62 | 254 | +0.25(+1.04%) |
Jun 27, 2011 | 24.19 | 24.37 | 24.19 | 24.37 | 4,006 | +0.21(+0.88%) |
Jun 24, 2011 | 24.30 | 24.30 | 24.16 | 24.16 | 4,955 | -0.15(-0.63%) |
Jun 23, 2011 | 24.07 | 24.39 | 23.92 | 24.31 | 221,463 | -0.23(-0.96%) |
Jun 22, 2011 | 24.76 | 24.76 | 24.55 | 24.55 | 220,289 | -0.10(-0.42%) |
Jun 21, 2011 | 24.53 | 24.65 | 24.53 | 24.65 | 15,718 | +0.46(+1.90%) |
Jun 20, 2011 | 24.21 | 24.24 | 24.19 | 24.19 | 4,219 | +0.16(+0.65%) |
Jun 17, 2011 | 24.18 | 24.21 | 24.04 | 24.04 | 3,966 | -0.02(-0.08%) |
Jun 16, 2011 | 24.28 | 24.28 | 23.90 | 24.06 | 7,988 | -0.01(-0.04%) |
Jun 15, 2011 | 24.38 | 24.45 | 24.07 | 24.07 | 12,970 | -0.37(-1.51%) |
Jun 14, 2011 | 24.56 | 24.56 | 24.44 | 24.44 | 4,068 | +0.23(+0.97%) |
Jun 13, 2011 | 24.39 | 24.39 | 24.18 | 24.20 | 1,772 | -0.10(-0.41%) |
Jun 10, 2011 | 24.28 | 24.30 | 24.28 | 24.30 | 6,045 | -0.21(-0.86%) |
Jun 09, 2011 | 24.53 | 24.57 | 24.30 | 24.51 | 5,187 | +0.21(+0.85%) |
Jun 08, 2011 | 24.65 | 24.65 | 24.28 | 24.30 | 4,250 | -0.20(-0.81%) |
Jun 07, 2011 | 24.53 | 24.53 | 24.50 | 24.50 | 443 | +0.20(+0.81%) |
Jun 06, 2011 | 25.10 | 25.10 | 24.30 | 24.30 | 6,484 | -0.40(-1.64%) |
Jun 03, 2011 | 24.58 | 24.85 | 24.58 | 24.71 | 10,956 | -0.20(-0.82%) |
May 24, 2011 | 25.01 | 25.01 | 24.91 | 24.91 | 622 | -0.09(-0.36%) |
May 23, 2011 | 25.27 | 25.27 | 24.94 | 25.00 | 9,639 | -0.53(-2.09%) |
May 20, 2011 | 25.37 | 25.55 | 25.37 | 25.54 | 8,232 | -0.06(-0.25%) |
May 19, 2011 | 25.66 | 25.66 | 25.45 | 25.60 | 24,855 | +0.09(+0.34%) |
May 18, 2011 | 25.16 | 25.51 | 25.16 | 25.51 | 5,724 | +0.50(+1.98%) |
May 17, 2011 | 24.99 | 25.08 | 24.99 | 25.02 | 1,464 | -0.30(-1.19%) |
May 16, 2011 | 25.62 | 25.62 | 25.15 | 25.32 | 4,653 | +0.00(+0.00%) |
May 13, 2011 | 25.65 | 25.65 | 25.27 | 25.32 | 11,075 | -0.23(-0.88%) |
May 12, 2011 | 25.25 | 25.62 | 25.25 | 25.55 | 102,554 | +0.23(+0.91%) |
May 11, 2011 | 25.64 | 25.64 | 25.32 | 25.32 | 720 | -0.27(-1.05%) |
May 10, 2011 | 25.69 | 25.69 | 25.39 | 25.58 | 5,517 | +0.16(+0.61%) |
May 09, 2011 | 25.43 | 25.43 | 25.43 | 25.43 | 1,329 | +0.20(+0.79%) |
May 06, 2011 | 25.23 | 25.32 | 25.18 | 25.23 | 16,866 | +0.25(+0.99%) |
May 05, 2011 | 25.13 | 25.23 | 24.98 | 24.98 | 897 | -0.12(-0.47%) |
May 04, 2011 | 25.51 | 25.51 | 25.09 | 25.10 | 19,634 | -0.24(-0.95%) |
May 03, 2011 | 25.43 | 25.43 | 25.34 | 25.34 | 3,667 | -0.26(-1.00%) |