Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.79 | 21.02 | 20.73 | 20.82 | 1,920,265 | -0.13(-0.62%) |
Jul 28, 2011 | 20.96 | 21.11 | 20.95 | 20.95 | 2,064,956 | +0.07(+0.34%) |
Jul 27, 2011 | 21.10 | 21.10 | 20.80 | 20.88 | 2,080,009 | -0.34(-1.59%) |
Jul 26, 2011 | 21.29 | 21.31 | 21.19 | 21.22 | 1,335,356 | +0.03(+0.12%) |
Jul 25, 2011 | 21.23 | 21.28 | 21.13 | 21.19 | 1,503,979 | -0.14(-0.67%) |
Jul 22, 2011 | 21.33 | 21.37 | 21.29 | 21.34 | 1,939,942 | +0.13(+0.61%) |
Jul 21, 2011 | 21.03 | 21.26 | 20.99 | 21.21 | 2,525,511 | +0.32(+1.56%) |
Jul 20, 2011 | 20.80 | 20.93 | 20.74 | 20.88 | 3,651,260 | +0.17(+0.82%) |
Jul 19, 2011 | 20.58 | 20.76 | 20.54 | 20.71 | 3,557,186 | +0.12(+0.60%) |
Jul 18, 2011 | 20.50 | 20.61 | 20.39 | 20.59 | 1,337,341 | -0.23(-1.09%) |
Jul 15, 2011 | 20.76 | 20.83 | 20.60 | 20.82 | 1,819,405 | -0.01(-0.06%) |
Jul 14, 2011 | 20.91 | 21.02 | 20.78 | 20.83 | 2,165,744 | -0.01(-0.03%) |
Jul 13, 2011 | 20.81 | 20.96 | 20.71 | 20.84 | 1,783,623 | +0.07(+0.34%) |
Jul 12, 2011 | 20.75 | 20.98 | 20.74 | 20.76 | 2,049,784 | -0.23(-1.08%) |
Jul 11, 2011 | 21.05 | 21.08 | 20.88 | 20.99 | 2,995,793 | -0.53(-2.47%) |
Jul 08, 2011 | 21.58 | 21.69 | 21.40 | 21.52 | 2,040,892 | -0.01(-0.03%) |
Jul 07, 2011 | 21.43 | 21.56 | 21.43 | 21.53 | 1,333,907 | +0.25(+1.19%) |
Jul 06, 2011 | 21.33 | 21.39 | 21.21 | 21.28 | 1,160,117 | -0.03(-0.12%) |
Jul 05, 2011 | 21.37 | 21.41 | 21.27 | 21.30 | 1,538,899 | +0.14(+0.68%) |
Jul 01, 2011 | 20.90 | 21.19 | 20.87 | 21.16 | 1,678,531 | +0.12(+0.59%) |
Jun 30, 2011 | 20.83 | 21.06 | 20.81 | 21.04 | 1,454,225 | +0.12(+0.56%) |
Jun 29, 2011 | 20.85 | 20.98 | 20.78 | 20.92 | 1,630,817 | +0.08(+0.37%) |
Jun 28, 2011 | 20.86 | 20.93 | 20.75 | 20.84 | 2,154,886 | +0.14(+0.66%) |
Jun 27, 2011 | 20.56 | 20.78 | 20.55 | 20.71 | 1,507,691 | +0.20(+0.98%) |
Jun 24, 2011 | 20.59 | 20.60 | 20.44 | 20.50 | 1,500,333 | +0.11(+0.54%) |
Jun 23, 2011 | 20.20 | 20.41 | 20.11 | 20.39 | 2,790,285 | -0.29(-1.38%) |
Jun 22, 2011 | 20.78 | 20.85 | 20.65 | 20.68 | 1,503,662 | -0.08(-0.41%) |
Jun 21, 2011 | 20.73 | 20.81 | 20.69 | 20.76 | 1,005,739 | +0.16(+0.76%) |
Jun 20, 2011 | 20.61 | 20.64 | 20.57 | 20.61 | 1,234,612 | +0.05(+0.22%) |
Jun 17, 2011 | 20.61 | 20.67 | 20.48 | 20.56 | 1,853,990 | +0.20(+0.99%) |
Jun 16, 2011 | 20.17 | 20.42 | 20.15 | 20.36 | 2,396,933 | +0.06(+0.29%) |
Jun 15, 2011 | 20.47 | 20.58 | 20.26 | 20.30 | 2,171,746 | -0.52(-2.50%) |
Jun 14, 2011 | 20.75 | 20.89 | 20.72 | 20.82 | 1,413,206 | +0.20(+0.98%) |
Jun 13, 2011 | 20.56 | 20.70 | 20.50 | 20.62 | 1,455,073 | +0.14(+0.67%) |
Jun 10, 2011 | 20.82 | 20.83 | 20.46 | 20.48 | 4,105,833 | -0.45(-2.17%) |
Jun 09, 2011 | 20.75 | 21.02 | 20.71 | 20.94 | 2,494,576 | +0.02(+0.09%) |
Jun 08, 2011 | 21.02 | 21.04 | 20.85 | 20.92 | 2,473,308 | -0.19(-0.89%) |
Jun 07, 2011 | 21.23 | 21.26 | 21.11 | 21.11 | 1,311,627 | +0.20(+0.96%) |
Jun 06, 2011 | 21.11 | 21.13 | 20.88 | 20.91 | 1,177,886 | -0.14(-0.65%) |
Jun 03, 2011 | 20.88 | 21.15 | 20.87 | 21.04 | 1,958,799 | +0.57(+2.79%) |
May 24, 2011 | 20.54 | 20.58 | 20.43 | 20.47 | 1,612,604 | -0.02(-0.10%) |
May 23, 2011 | 20.53 | 20.60 | 20.40 | 20.49 | 2,980,013 | -0.29(-1.41%) |
May 20, 2011 | 20.98 | 20.98 | 20.65 | 20.78 | 2,284,058 | -0.34(-1.60%) |
May 19, 2011 | 20.95 | 21.13 | 20.86 | 21.12 | 2,217,389 | +0.19(+0.93%) |
May 18, 2011 | 20.79 | 20.97 | 20.75 | 20.93 | 1,373,453 | +0.06(+0.28%) |
May 17, 2011 | 20.72 | 20.92 | 20.69 | 20.87 | 1,641,625 | +0.06(+0.28%) |
May 16, 2011 | 20.74 | 20.92 | 20.72 | 20.81 | 4,374,843 | -0.12(-0.56%) |
May 13, 2011 | 21.15 | 21.18 | 20.77 | 20.93 | 1,613,893 | -0.28(-1.32%) |
May 12, 2011 | 20.97 | 21.25 | 20.92 | 21.21 | 1,370,115 | +0.20(+0.96%) |
May 11, 2011 | 21.13 | 21.19 | 20.94 | 21.00 | 1,736,164 | -0.19(-0.89%) |
May 10, 2011 | 20.99 | 21.22 | 20.96 | 21.19 | 1,934,184 | +0.41(+1.95%) |
May 09, 2011 | 20.72 | 20.82 | 20.63 | 20.79 | 2,444,565 | +0.05(+0.25%) |
May 06, 2011 | 20.95 | 21.05 | 20.64 | 20.74 | 2,648,508 | +0.15(+0.75%) |
May 05, 2011 | 20.67 | 20.76 | 20.52 | 20.58 | 5,615,477 | -0.40(-1.90%) |
May 04, 2011 | 21.12 | 21.12 | 20.91 | 20.98 | 3,970,408 | -0.10(-0.49%) |
May 03, 2011 | 21.04 | 21.15 | 20.90 | 21.08 | 4,635,839 | +0.04(+0.21%) |