Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.31 | 23.57 | 23.13 | 23.38 | 497,634 | -0.10(-0.45%) |
Jul 28, 2011 | 23.67 | 23.72 | 23.40 | 23.49 | 566,852 | -0.15(-0.62%) |
Jul 27, 2011 | 23.68 | 23.82 | 23.54 | 23.63 | 650,543 | -0.11(-0.47%) |
Jul 26, 2011 | 24.01 | 24.01 | 23.71 | 23.75 | 375,679 | -0.19(-0.79%) |
Jul 25, 2011 | 23.94 | 24.08 | 23.73 | 23.94 | 471,965 | +0.04(+0.15%) |
Jul 22, 2011 | 23.96 | 23.98 | 23.88 | 23.90 | 328,325 | -0.07(-0.29%) |
Jul 21, 2011 | 23.74 | 24.03 | 23.71 | 23.97 | 298,398 | +0.27(+1.15%) |
Jul 20, 2011 | 23.37 | 23.73 | 23.35 | 23.70 | 512,583 | +0.32(+1.38%) |
Jul 19, 2011 | 23.40 | 23.45 | 23.22 | 23.38 | 443,193 | +0.11(+0.48%) |
Jul 18, 2011 | 23.69 | 23.71 | 23.19 | 23.26 | 464,062 | -0.43(-1.80%) |
Jul 15, 2011 | 23.53 | 23.73 | 23.44 | 23.69 | 493,907 | +0.20(+0.83%) |
Jul 14, 2011 | 23.70 | 23.84 | 23.43 | 23.49 | 566,183 | -0.11(-0.47%) |
Jul 13, 2011 | 23.63 | 23.84 | 23.56 | 23.61 | 527,673 | +0.02(+0.09%) |
Jul 12, 2011 | 23.46 | 23.73 | 23.41 | 23.59 | 604,040 | +0.04(+0.18%) |
Jul 11, 2011 | 23.61 | 23.70 | 23.47 | 23.54 | 545,277 | -0.20(-0.85%) |
Jul 08, 2011 | 23.61 | 23.77 | 23.56 | 23.75 | 470,153 | -0.04(-0.15%) |
Jul 07, 2011 | 23.95 | 23.95 | 23.67 | 23.78 | 833,415 | +0.01(+0.03%) |
Jul 06, 2011 | 23.56 | 23.82 | 23.49 | 23.77 | 514,218 | +0.24(+1.01%) |
Jul 05, 2011 | 23.68 | 23.73 | 23.50 | 23.54 | 450,533 | -0.14(-0.59%) |
Jul 01, 2011 | 23.34 | 23.68 | 23.28 | 23.68 | 412,435 | +0.42(+1.80%) |
Jun 30, 2011 | 23.24 | 23.31 | 23.15 | 23.26 | 760,273 | +0.10(+0.45%) |
Jun 29, 2011 | 22.89 | 23.22 | 22.84 | 23.15 | 719,194 | +0.34(+1.50%) |
Jun 28, 2011 | 22.73 | 22.91 | 22.65 | 22.81 | 388,688 | +0.18(+0.80%) |
Jun 27, 2011 | 22.64 | 22.83 | 22.61 | 22.63 | 344,678 | +0.04(+0.15%) |
Jun 24, 2011 | 22.62 | 22.76 | 22.53 | 22.59 | 946,186 | +0.03(+0.12%) |
Jun 23, 2011 | 22.39 | 22.60 | 22.19 | 22.56 | 861,176 | -0.02(-0.09%) |
Jun 22, 2011 | 22.58 | 22.69 | 22.47 | 22.59 | 424,388 | -0.01(-0.06%) |
Jun 21, 2011 | 22.61 | 22.63 | 22.52 | 22.60 | 413,873 | +0.10(+0.44%) |
Jun 20, 2011 | 22.52 | 22.56 | 22.48 | 22.50 | 620,435 | +0.18(+0.81%) |
Jun 17, 2011 | 22.18 | 22.45 | 22.09 | 22.32 | 1,229,264 | +0.29(+1.30%) |
Jun 16, 2011 | 21.98 | 22.18 | 21.93 | 22.03 | 595,073 | +0.11(+0.51%) |
Jun 15, 2011 | 22.04 | 22.14 | 21.84 | 21.92 | 600,182 | -0.22(-1.01%) |
Jun 14, 2011 | 22.13 | 22.26 | 22.00 | 22.14 | 448,371 | +0.15(+0.67%) |
Jun 13, 2011 | 22.13 | 22.17 | 21.96 | 22.00 | 508,267 | -0.09(-0.41%) |
Jun 10, 2011 | 22.19 | 22.21 | 22.07 | 22.09 | 905,503 | -0.10(-0.44%) |
Jun 09, 2011 | 22.28 | 22.28 | 22.02 | 22.19 | 713,847 | -0.10(-0.44%) |
Jun 08, 2011 | 22.23 | 22.38 | 22.21 | 22.28 | 781,504 | +0.08(+0.38%) |
Jun 07, 2011 | 22.28 | 22.39 | 22.12 | 22.20 | 1,698,812 | -0.03(-0.13%) |
Jun 06, 2011 | 22.24 | 22.36 | 22.09 | 22.23 | 861,516 | -0.09(-0.41%) |
Jun 03, 2011 | 22.40 | 22.47 | 22.17 | 22.32 | 1,081,613 | -0.69(-3.01%) |
May 24, 2011 | 23.25 | 23.26 | 23.01 | 23.01 | 307,925 | -0.13(-0.54%) |
May 23, 2011 | 23.26 | 23.43 | 23.07 | 23.14 | 433,528 | -0.29(-1.22%) |
May 20, 2011 | 23.40 | 23.52 | 23.23 | 23.42 | 499,721 | -0.01(-0.03%) |
May 19, 2011 | 23.33 | 23.45 | 23.09 | 23.43 | 611,169 | +0.19(+0.83%) |
May 18, 2011 | 23.15 | 23.24 | 23.02 | 23.24 | 597,209 | +0.13(+0.57%) |
May 17, 2011 | 23.21 | 23.34 | 22.98 | 23.11 | 843,454 | -0.19(-0.83%) |
May 16, 2011 | 23.47 | 23.49 | 23.27 | 23.30 | 517,105 | -0.28(-1.17%) |
May 13, 2011 | 23.74 | 23.79 | 23.27 | 23.58 | 947,882 | -0.21(-0.87%) |
May 12, 2011 | 23.76 | 23.87 | 23.56 | 23.78 | 1,074,524 | -0.04(-0.17%) |
May 11, 2011 | 24.16 | 24.21 | 23.73 | 23.83 | 467,308 | -0.37(-1.52%) |
May 10, 2011 | 23.93 | 24.29 | 23.93 | 24.19 | 355,436 | +0.23(+0.95%) |
May 09, 2011 | 23.73 | 24.00 | 23.65 | 23.96 | 374,239 | +0.28(+1.20%) |
May 06, 2011 | 23.63 | 23.92 | 23.57 | 23.68 | 384,775 | +0.17(+0.74%) |
May 05, 2011 | 23.52 | 23.71 | 23.18 | 23.51 | 386,355 | -0.19(-0.79%) |
May 04, 2011 | 23.92 | 23.94 | 23.62 | 23.69 | 396,525 | -0.28(-1.16%) |
May 03, 2011 | 23.96 | 24.15 | 23.91 | 23.97 | 322,249 | +0.01(+0.03%) |