Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.47 | 23.74 | 23.30 | 23.55 | 494,073 | -0.11(-0.45%) |
Jul 28, 2011 | 23.84 | 23.89 | 23.57 | 23.66 | 562,796 | -0.15(-0.62%) |
Jul 27, 2011 | 23.85 | 23.99 | 23.71 | 23.80 | 645,887 | -0.11(-0.47%) |
Jul 26, 2011 | 24.18 | 24.18 | 23.88 | 23.92 | 372,991 | -0.19(-0.79%) |
Jul 25, 2011 | 24.11 | 24.25 | 23.90 | 24.11 | 468,588 | +0.04(+0.15%) |
Jul 22, 2011 | 24.13 | 24.15 | 24.05 | 24.07 | 325,975 | -0.07(-0.29%) |
Jul 21, 2011 | 23.91 | 24.20 | 23.88 | 24.14 | 296,262 | +0.27(+1.15%) |
Jul 20, 2011 | 23.54 | 23.90 | 23.52 | 23.87 | 508,914 | +0.32(+1.38%) |
Jul 19, 2011 | 23.57 | 23.62 | 23.39 | 23.54 | 440,021 | +0.11(+0.48%) |
Jul 18, 2011 | 23.86 | 23.88 | 23.36 | 23.43 | 460,741 | -0.43(-1.80%) |
Jul 15, 2011 | 23.70 | 23.90 | 23.61 | 23.86 | 490,372 | +0.20(+0.83%) |
Jul 14, 2011 | 23.87 | 24.01 | 23.60 | 23.66 | 562,131 | -0.11(-0.47%) |
Jul 13, 2011 | 23.80 | 24.02 | 23.73 | 23.78 | 523,897 | +0.02(+0.09%) |
Jul 12, 2011 | 23.63 | 23.90 | 23.58 | 23.76 | 599,717 | +0.04(+0.18%) |
Jul 11, 2011 | 23.78 | 23.87 | 23.64 | 23.71 | 541,375 | -0.20(-0.85%) |
Jul 08, 2011 | 23.78 | 23.94 | 23.73 | 23.92 | 466,788 | -0.04(-0.15%) |
Jul 07, 2011 | 24.12 | 24.12 | 23.84 | 23.95 | 827,451 | +0.01(+0.03%) |
Jul 06, 2011 | 23.73 | 24.00 | 23.66 | 23.95 | 510,538 | +0.24(+1.01%) |
Jul 05, 2011 | 23.85 | 23.90 | 23.67 | 23.71 | 447,309 | -0.14(-0.59%) |
Jul 01, 2011 | 23.51 | 23.85 | 23.45 | 23.85 | 409,483 | +0.42(+1.80%) |
Jun 30, 2011 | 23.40 | 23.48 | 23.32 | 23.42 | 754,832 | +0.11(+0.45%) |
Jun 29, 2011 | 23.05 | 23.39 | 23.00 | 23.32 | 714,047 | +0.35(+1.50%) |
Jun 28, 2011 | 22.89 | 23.08 | 22.81 | 22.97 | 385,906 | +0.18(+0.80%) |
Jun 27, 2011 | 22.80 | 22.99 | 22.77 | 22.79 | 342,211 | +0.04(+0.16%) |
Jun 24, 2011 | 22.78 | 22.92 | 22.69 | 22.76 | 939,415 | +0.03(+0.12%) |
Jun 23, 2011 | 22.55 | 22.76 | 22.35 | 22.73 | 855,013 | -0.02(-0.09%) |
Jun 22, 2011 | 22.74 | 22.85 | 22.64 | 22.75 | 421,351 | -0.01(-0.06%) |
Jun 21, 2011 | 22.77 | 22.80 | 22.68 | 22.76 | 410,911 | +0.10(+0.44%) |
Jun 20, 2011 | 22.68 | 22.72 | 22.64 | 22.66 | 615,995 | +0.18(+0.81%) |
Jun 17, 2011 | 22.34 | 22.61 | 22.25 | 22.48 | 1,220,466 | +0.29(+1.30%) |
Jun 16, 2011 | 22.14 | 22.34 | 22.09 | 22.19 | 590,814 | +0.11(+0.51%) |
Jun 15, 2011 | 22.20 | 22.30 | 22.00 | 22.08 | 595,887 | -0.23(-1.01%) |
Jun 14, 2011 | 22.29 | 22.42 | 22.16 | 22.30 | 445,163 | +0.15(+0.67%) |
Jun 13, 2011 | 22.29 | 22.33 | 22.11 | 22.16 | 504,629 | -0.09(-0.41%) |
Jun 10, 2011 | 22.35 | 22.37 | 22.23 | 22.25 | 899,023 | -0.10(-0.44%) |
Jun 09, 2011 | 22.45 | 22.45 | 22.18 | 22.35 | 708,738 | -0.10(-0.44%) |
Jun 08, 2011 | 22.39 | 22.54 | 22.37 | 22.45 | 775,911 | +0.08(+0.38%) |
Jun 07, 2011 | 22.44 | 22.55 | 22.28 | 22.36 | 1,686,654 | -0.03(-0.13%) |
Jun 06, 2011 | 22.40 | 22.52 | 22.25 | 22.39 | 855,350 | -0.09(-0.41%) |
Jun 03, 2011 | 22.56 | 22.63 | 22.33 | 22.48 | 1,073,872 | -0.70(-3.01%) |
May 24, 2011 | 23.42 | 23.42 | 23.17 | 23.18 | 305,721 | -0.13(-0.54%) |
May 23, 2011 | 23.43 | 23.60 | 23.23 | 23.30 | 430,426 | -0.29(-1.22%) |
May 20, 2011 | 23.57 | 23.69 | 23.40 | 23.59 | 496,145 | -0.01(-0.03%) |
May 19, 2011 | 23.50 | 23.61 | 23.26 | 23.60 | 606,795 | +0.20(+0.83%) |
May 18, 2011 | 23.32 | 23.41 | 23.19 | 23.41 | 592,935 | +0.13(+0.57%) |
May 17, 2011 | 23.38 | 23.51 | 23.15 | 23.27 | 837,417 | -0.20(-0.83%) |
May 16, 2011 | 23.64 | 23.66 | 23.44 | 23.47 | 513,404 | -0.28(-1.17%) |
May 13, 2011 | 23.91 | 23.96 | 23.43 | 23.75 | 941,099 | -0.21(-0.87%) |
May 12, 2011 | 23.93 | 24.05 | 23.73 | 23.96 | 1,066,834 | -0.04(-0.17%) |
May 11, 2011 | 24.33 | 24.39 | 23.90 | 24.00 | 463,963 | -0.37(-1.52%) |
May 10, 2011 | 24.10 | 24.47 | 24.10 | 24.37 | 352,892 | +0.23(+0.95%) |
May 09, 2011 | 23.90 | 24.17 | 23.82 | 24.14 | 371,561 | +0.29(+1.20%) |
May 06, 2011 | 23.80 | 24.09 | 23.74 | 23.85 | 382,021 | +0.17(+0.74%) |
May 05, 2011 | 23.69 | 23.88 | 23.35 | 23.68 | 383,590 | -0.19(-0.79%) |
May 04, 2011 | 24.09 | 24.11 | 23.79 | 23.87 | 393,687 | -0.28(-1.16%) |
May 03, 2011 | 24.14 | 24.33 | 24.08 | 24.14 | 319,943 | +0.01(+0.03%) |