Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 25.18 | 25.31 | 25.16 | 25.17 | 1,470 | +0.07(+0.28%) |
Jul 28, 2011 | 25.10 | 25.10 | 25.10 | 25.10 | 400 | -0.05(-0.20%) |
Jul 27, 2011 | 24.89 | 25.15 | 24.89 | 25.15 | 950 | +0.14(+0.56%) |
Jul 26, 2011 | 24.99 | 25.22 | 24.96 | 25.01 | 3,045 | +0.26(+1.05%) |
Jul 25, 2011 | 24.75 | 24.75 | 24.75 | 24.75 | 200 | +0.00(+0.00%) |
Jul 22, 2011 | 24.75 | 24.75 | 24.75 | 24.75 | 1,456 | +0.00(+0.00%) |
Jul 21, 2011 | 24.53 | 24.89 | 24.53 | 24.75 | 3,450 | +0.28(+1.14%) |
Jul 20, 2011 | 24.40 | 24.48 | 24.38 | 24.47 | 4,649 | +0.08(+0.33%) |
Jul 19, 2011 | 24.48 | 24.48 | 24.35 | 24.39 | 5,266 | +0.37(+1.54%) |
Jul 18, 2011 | 24.21 | 24.21 | 24.02 | 24.02 | 8,784 | -0.53(-2.16%) |
Jul 15, 2011 | 24.55 | 24.55 | 24.40 | 24.55 | 2,050 | +0.49(+2.04%) |
Jul 14, 2011 | 24.36 | 24.57 | 24.06 | 24.06 | 14,525 | +0.24(+1.01%) |
Jul 13, 2011 | 23.75 | 24.00 | 23.62 | 23.82 | 6,039 | +0.42(+1.79%) |
Jul 12, 2011 | 23.58 | 23.58 | 23.40 | 23.40 | 1,093 | +0.10(+0.43%) |
Jul 11, 2011 | 23.36 | 23.36 | 23.30 | 23.30 | 400 | -0.80(-3.32%) |
Jul 08, 2011 | 24.02 | 24.10 | 24.02 | 24.10 | 1,878 | +0.09(+0.37%) |
Jul 07, 2011 | 23.93 | 24.12 | 23.93 | 24.01 | 6,287 | +0.60(+2.56%) |
Jul 06, 2011 | 23.41 | 23.41 | 23.40 | 23.41 | 2,064 | -0.01(-0.04%) |
Jul 05, 2011 | 23.50 | 23.64 | 23.42 | 23.42 | 5,917 | -0.25(-1.06%) |
Jul 01, 2011 | 23.58 | 23.68 | 23.49 | 23.67 | 11,213 | +0.31(+1.33%) |
Jun 30, 2011 | 23.44 | 23.57 | 23.36 | 23.36 | 6,151 | +0.24(+1.04%) |
Jun 29, 2011 | 22.93 | 23.12 | 22.90 | 23.12 | 2,596 | +0.60(+2.66%) |
Jun 28, 2011 | 22.40 | 22.52 | 22.40 | 22.52 | 1,299 | +0.65(+2.97%) |
Jun 27, 2011 | 21.87 | 21.87 | 21.87 | 21.87 | 2,500 | -0.25(-1.13%) |
Jun 24, 2011 | 22.12 | 22.12 | 22.12 | 22.12 | 1,518 | +0.45(+2.08%) |
Jun 23, 2011 | 21.47 | 21.67 | 21.47 | 21.67 | 300 | -0.31(-1.41%) |
Jun 22, 2011 | 21.98 | 21.98 | 21.98 | 21.98 | 370 | -0.02(-0.09%) |
Jun 21, 2011 | 21.87 | 22.00 | 21.87 | 22.00 | 230 | +0.35(+1.62%) |
Jun 20, 2011 | 21.65 | 21.65 | 21.65 | 21.65 | 3,700 | +0.50(+2.36%) |
Jun 17, 2011 | 21.45 | 21.50 | 21.15 | 21.15 | 7,800 | -0.60(-2.76%) |
Jun 16, 2011 | 21.78 | 21.78 | 21.65 | 21.75 | 1,000 | -0.30(-1.36%) |
Jun 15, 2011 | 22.50 | 22.50 | 22.05 | 22.05 | 2,836 | -0.84(-3.67%) |
Jun 14, 2011 | 22.89 | 22.89 | 22.89 | 22.89 | 247 | +0.24(+1.06%) |
Jun 13, 2011 | 22.80 | 22.90 | 22.59 | 22.65 | 46,210 | -0.25(-1.09%) |
Jun 10, 2011 | 23.00 | 23.00 | 22.85 | 22.90 | 8,195 | -0.10(-0.43%) |
Jun 09, 2011 | 22.99 | 23.16 | 22.90 | 23.00 | 43,586 | +0.40(+1.77%) |
Jun 08, 2011 | 22.86 | 22.97 | 22.60 | 22.60 | 14,956 | -0.28(-1.22%) |
Jun 07, 2011 | 22.76 | 22.88 | 22.76 | 22.88 | 4,800 | +0.68(+3.06%) |
Jun 06, 2011 | 22.31 | 22.45 | 22.20 | 22.20 | 3,000 | -0.06(-0.27%) |
Jun 03, 2011 | 22.35 | 22.35 | 22.26 | 22.26 | 12,356 | +1.26(+6.00%) |
May 24, 2011 | 20.77 | 21.00 | 20.77 | 21.00 | 2,500 | +0.32(+1.55%) |
May 23, 2011 | 20.58 | 20.68 | 20.33 | 20.68 | 7,657 | -0.78(-3.63%) |
May 20, 2011 | 21.49 | 21.54 | 21.20 | 21.46 | 23,500 | -0.32(-1.47%) |
May 18, 2011 | 21.78 | 21.78 | 21.78 | 0 | +0.08(+0.37%) | |
May 17, 2011 | 21.40 | 21.70 | 21.33 | 21.70 | 19,713 | +0.25(+1.17%) |
May 16, 2011 | 21.45 | 21.73 | 21.40 | 21.45 | 14,520 | -0.57(-2.59%) |
May 13, 2011 | 22.32 | 22.32 | 21.80 | 22.02 | 28,050 | -0.40(-1.78%) |
May 12, 2011 | 22.30 | 22.42 | 22.23 | 22.42 | 5,040 | -0.84(-3.61%) |
May 11, 2011 | 23.33 | 23.33 | 23.26 | 23.26 | 1,564 | -0.24(-1.02%) |
May 10, 2011 | 23.50 | 23.55 | 23.45 | 23.50 | 46,400 | +0.12(+0.51%) |
May 09, 2011 | 23.64 | 23.64 | 23.21 | 23.38 | 16,058 | -0.01(-0.04%) |
May 06, 2011 | 23.80 | 23.80 | 23.39 | 23.39 | 14,504 | +0.14(+0.60%) |
May 05, 2011 | 23.99 | 23.99 | 23.22 | 23.25 | 6,810 | -1.25(-5.10%) |
May 04, 2011 | 24.80 | 24.82 | 24.50 | 24.50 | 3,011 | +0.25(+1.03%) |
May 03, 2011 | 24.64 | 24.64 | 24.25 | 24.25 | 2,000 | -0.87(-3.46%) |