Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 24.04 | 24.41 | 23.95 | 24.40 | 576,046 | +0.10(+0.40%) |
Jul 28, 2011 | 24.09 | 24.57 | 23.72 | 24.30 | 979,435 | +0.14(+0.60%) |
Jul 27, 2011 | 24.37 | 24.67 | 24.08 | 24.16 | 882,275 | -0.43(-1.73%) |
Jul 26, 2011 | 24.59 | 24.81 | 24.47 | 24.58 | 541,105 | -0.06(-0.24%) |
Jul 25, 2011 | 24.62 | 24.86 | 24.55 | 24.64 | 525,580 | -0.22(-0.90%) |
Jul 22, 2011 | 24.77 | 24.88 | 24.63 | 24.87 | 621,008 | +0.13(+0.53%) |
Jul 21, 2011 | 24.83 | 25.01 | 24.71 | 24.73 | 725,826 | +0.03(+0.13%) |
Jul 20, 2011 | 24.42 | 24.72 | 24.31 | 24.70 | 432,163 | +0.36(+1.48%) |
Jul 19, 2011 | 23.99 | 24.39 | 23.95 | 24.34 | 452,731 | +0.54(+2.29%) |
Jul 18, 2011 | 23.90 | 23.93 | 23.53 | 23.80 | 471,333 | -0.20(-0.85%) |
Jul 15, 2011 | 23.69 | 24.01 | 23.54 | 24.00 | 536,807 | +0.34(+1.44%) |
Jul 14, 2011 | 23.90 | 23.91 | 23.57 | 23.66 | 436,753 | -0.14(-0.58%) |
Jul 13, 2011 | 24.35 | 24.36 | 23.76 | 23.80 | 819,212 | -0.43(-1.76%) |
Jul 12, 2011 | 24.01 | 24.56 | 24.01 | 24.22 | 382,833 | +0.12(+0.49%) |
Jul 11, 2011 | 24.17 | 24.28 | 24.03 | 24.11 | 459,445 | -0.33(-1.34%) |
Jul 08, 2011 | 24.13 | 24.47 | 23.90 | 24.43 | 533,109 | +0.09(+0.35%) |
Jul 07, 2011 | 24.28 | 24.50 | 24.22 | 24.35 | 858,302 | +0.24(+1.01%) |
Jul 06, 2011 | 23.78 | 24.15 | 23.70 | 24.11 | 482,060 | +0.29(+1.21%) |
Jul 05, 2011 | 23.63 | 23.86 | 23.48 | 23.82 | 622,129 | +0.18(+0.78%) |
Jul 01, 2011 | 23.33 | 23.69 | 23.30 | 23.63 | 986,205 | +0.35(+1.49%) |
Jun 30, 2011 | 23.32 | 23.55 | 23.23 | 23.29 | 961,656 | +0.00(+0.00%) |
Jun 29, 2011 | 23.14 | 23.30 | 22.91 | 23.29 | 699,277 | +0.24(+1.02%) |
Jun 28, 2011 | 22.91 | 23.06 | 22.73 | 23.05 | 588,642 | +0.19(+0.83%) |
Jun 27, 2011 | 22.68 | 22.95 | 22.68 | 22.86 | 555,719 | +0.17(+0.75%) |
Jun 24, 2011 | 22.71 | 22.93 | 22.54 | 22.69 | 1,569,151 | +0.00(+0.00%) |
Jun 23, 2011 | 22.82 | 22.87 | 22.37 | 22.69 | 707,767 | -0.37(-1.62%) |
Jun 22, 2011 | 23.00 | 23.27 | 22.91 | 23.06 | 486,822 | -0.01(-0.03%) |
Jun 21, 2011 | 22.91 | 23.10 | 22.72 | 23.07 | 676,443 | +0.32(+1.41%) |
Jun 20, 2011 | 22.85 | 22.85 | 22.72 | 22.75 | 793,466 | +0.35(+1.58%) |
Jun 17, 2011 | 22.47 | 22.60 | 22.29 | 22.39 | 1,348,700 | +0.05(+0.21%) |
Jun 16, 2011 | 22.36 | 22.75 | 22.14 | 22.35 | 829,981 | -0.01(-0.03%) |
Jun 15, 2011 | 22.53 | 22.62 | 22.17 | 22.35 | 658,511 | -0.36(-1.59%) |
Jun 14, 2011 | 22.54 | 22.82 | 22.49 | 22.72 | 469,083 | +0.35(+1.58%) |
Jun 13, 2011 | 22.45 | 22.72 | 22.29 | 22.36 | 508,493 | -0.06(-0.26%) |
Jun 10, 2011 | 22.65 | 22.69 | 22.14 | 22.42 | 1,094,962 | -0.33(-1.44%) |
Jun 09, 2011 | 22.83 | 22.89 | 22.59 | 22.75 | 646,491 | -0.05(-0.20%) |
Jun 08, 2011 | 22.68 | 22.98 | 22.58 | 22.79 | 507,508 | +0.08(+0.35%) |
Jun 07, 2011 | 22.58 | 22.97 | 22.51 | 22.72 | 595,927 | +0.23(+1.02%) |
Jun 06, 2011 | 22.60 | 22.73 | 22.47 | 22.49 | 553,269 | -0.12(-0.52%) |
Jun 03, 2011 | 22.33 | 22.77 | 22.26 | 22.60 | 432,237 | +0.28(+1.23%) |
May 24, 2011 | 22.44 | 22.89 | 22.22 | 22.33 | 696,276 | +0.05(+0.21%) |
May 23, 2011 | 22.22 | 22.47 | 22.11 | 22.28 | 694,539 | -0.22(-0.99%) |
May 20, 2011 | 22.64 | 22.71 | 22.45 | 22.51 | 703,064 | -0.24(-1.07%) |
May 19, 2011 | 22.77 | 22.87 | 22.57 | 22.75 | 870,525 | +0.09(+0.38%) |
May 18, 2011 | 22.45 | 22.85 | 22.28 | 22.66 | 1,040,971 | +0.32(+1.44%) |
May 17, 2011 | 22.18 | 22.47 | 22.18 | 22.34 | 703,130 | +0.05(+0.24%) |
May 16, 2011 | 22.30 | 22.49 | 22.09 | 22.29 | 590,574 | -0.04(-0.18%) |
May 13, 2011 | 22.60 | 22.65 | 22.18 | 22.33 | 692,049 | -0.26(-1.14%) |
May 12, 2011 | 22.40 | 22.63 | 22.29 | 22.59 | 946,398 | +0.10(+0.46%) |
May 11, 2011 | 23.21 | 23.21 | 22.46 | 22.48 | 974,777 | -0.32(-1.42%) |
May 10, 2011 | 22.64 | 22.81 | 22.57 | 22.81 | 696,370 | +0.27(+1.21%) |
May 09, 2011 | 22.44 | 22.65 | 22.33 | 22.53 | 346,553 | +0.06(+0.29%) |
May 06, 2011 | 22.88 | 22.91 | 22.42 | 22.47 | 609,918 | -0.27(-1.17%) |
May 05, 2011 | 22.35 | 22.89 | 22.24 | 22.73 | 803,759 | +0.27(+1.21%) |
May 04, 2011 | 22.63 | 22.73 | 22.23 | 22.46 | 580,550 | -0.14(-0.60%) |
May 03, 2011 | 22.73 | 22.92 | 22.37 | 22.60 | 664,102 | -0.13(-0.57%) |