Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.58 | 22.80 | 22.39 | 22.62 | 9,260 | -0.22(-0.96%) |
Jul 28, 2011 | 22.93 | 23.13 | 22.84 | 22.84 | 10,237 | -0.02(-0.08%) |
Jul 27, 2011 | 23.31 | 23.31 | 22.86 | 22.86 | 4,396 | -0.49(-2.11%) |
Jul 26, 2011 | 23.46 | 23.46 | 23.30 | 23.35 | 9,058 | -0.05(-0.23%) |
Jul 25, 2011 | 23.53 | 23.53 | 23.41 | 23.41 | 48,684 | -0.40(-1.69%) |
Jul 22, 2011 | 23.81 | 23.82 | 23.81 | 23.81 | 6,433 | +0.13(+0.54%) |
Jul 21, 2011 | 23.55 | 23.69 | 23.55 | 23.68 | 9,157 | +0.26(+1.09%) |
Jul 20, 2011 | 23.42 | 23.45 | 23.39 | 23.43 | 5,796 | -0.10(-0.43%) |
Jul 19, 2011 | 23.28 | 23.53 | 23.28 | 23.53 | 8,151 | +0.43(+1.86%) |
Jul 18, 2011 | 23.35 | 23.35 | 23.01 | 23.10 | 63,319 | -0.27(-1.17%) |
Jul 15, 2011 | 23.39 | 23.45 | 23.30 | 23.37 | 7,162 | +0.08(+0.35%) |
Jul 14, 2011 | 23.56 | 23.66 | 23.24 | 23.29 | 18,544 | -0.23(-0.97%) |
Jul 13, 2011 | 23.54 | 23.75 | 23.52 | 23.52 | 8,094 | +0.01(+0.04%) |
Jul 12, 2011 | 23.55 | 23.56 | 23.44 | 23.51 | 9,382 | -0.12(-0.50%) |
Jul 11, 2011 | 23.96 | 23.96 | 23.59 | 23.63 | 28,304 | -0.56(-2.31%) |
Jul 08, 2011 | 24.06 | 24.18 | 24.04 | 24.18 | 36,802 | -0.14(-0.56%) |
Jul 07, 2011 | 24.32 | 24.39 | 24.32 | 24.32 | 9,317 | +0.28(+1.18%) |
Jul 06, 2011 | 24.01 | 24.07 | 23.92 | 24.04 | 8,571 | +0.00(+0.00%) |
Jul 05, 2011 | 23.93 | 24.04 | 23.93 | 24.04 | 3,413 | +0.20(+0.84%) |
Jul 01, 2011 | 23.54 | 23.84 | 23.54 | 23.84 | 19,276 | +0.29(+1.24%) |
Jun 30, 2011 | 23.57 | 23.64 | 23.54 | 23.54 | 16,748 | +0.30(+1.30%) |
Jun 29, 2011 | 23.14 | 23.24 | 23.10 | 23.24 | 5,991 | +0.30(+1.32%) |
Jun 28, 2011 | 22.90 | 22.96 | 22.90 | 22.94 | 2,300 | +0.17(+0.77%) |
Jun 27, 2011 | 22.60 | 22.77 | 22.56 | 22.77 | 1,813 | +0.11(+0.48%) |
Jun 24, 2011 | 22.81 | 22.81 | 22.60 | 22.66 | 2,525 | -0.15(-0.64%) |
Jun 23, 2011 | 22.58 | 22.80 | 22.41 | 22.80 | 2,969 | -0.11(-0.48%) |
Jun 22, 2011 | 22.82 | 23.00 | 22.82 | 22.91 | 13,894 | +0.05(+0.20%) |
Jun 21, 2011 | 22.71 | 22.93 | 22.71 | 22.87 | 52,598 | +0.26(+1.16%) |
Jun 20, 2011 | 22.60 | 22.61 | 22.55 | 22.61 | 47,640 | +0.04(+0.16%) |
Jun 17, 2011 | 22.56 | 22.61 | 22.49 | 22.57 | 4,174 | +0.29(+1.31%) |
Jun 16, 2011 | 22.53 | 22.53 | 22.28 | 22.28 | 83,643 | -0.20(-0.89%) |
Jun 15, 2011 | 22.70 | 22.77 | 22.48 | 22.48 | 2,446 | -0.44(-1.91%) |
Jun 14, 2011 | 22.96 | 22.96 | 22.90 | 22.91 | 3,301 | +0.47(+2.07%) |
Jun 13, 2011 | 22.48 | 22.49 | 22.32 | 22.45 | 1,501 | +0.02(+0.08%) |
Jun 10, 2011 | 22.72 | 22.72 | 22.43 | 22.43 | 6,568 | -0.35(-1.52%) |
Jun 09, 2011 | 22.72 | 22.84 | 22.72 | 22.78 | 6,267 | +0.14(+0.60%) |
Jun 08, 2011 | 22.75 | 22.75 | 22.64 | 22.64 | 757 | -0.33(-1.43%) |
Jun 07, 2011 | 22.90 | 22.97 | 22.86 | 22.97 | 7,809 | +0.18(+0.80%) |
Jun 06, 2011 | 23.07 | 23.10 | 22.79 | 22.79 | 12,137 | -0.37(-1.61%) |
Jun 03, 2011 | 23.25 | 23.28 | 23.13 | 23.16 | 3,218 | -0.17(-0.74%) |
May 24, 2011 | 23.42 | 23.45 | 23.31 | 23.33 | 5,501 | +0.05(+0.23%) |
May 23, 2011 | 23.42 | 23.42 | 23.22 | 23.28 | 9,968 | -0.46(-1.92%) |
May 20, 2011 | 23.84 | 23.84 | 23.64 | 23.73 | 11,255 | -0.12(-0.50%) |
May 19, 2011 | 23.84 | 23.85 | 23.77 | 23.85 | 2,791 | +0.10(+0.42%) |
May 18, 2011 | 23.51 | 23.75 | 23.51 | 23.75 | 5,542 | +0.33(+1.41%) |
May 17, 2011 | 23.25 | 23.42 | 23.20 | 23.42 | 14,260 | -0.02(-0.09%) |
May 16, 2011 | 23.41 | 23.59 | 23.41 | 23.44 | 3,641 | -0.08(-0.35%) |
May 13, 2011 | 23.70 | 23.71 | 23.53 | 23.53 | 2,218 | -0.16(-0.69%) |
May 12, 2011 | 23.50 | 23.69 | 23.50 | 23.69 | 5,101 | +0.15(+0.62%) |
May 11, 2011 | 23.93 | 23.93 | 23.54 | 23.54 | 3,460 | -0.35(-1.45%) |
May 10, 2011 | 23.84 | 23.91 | 23.75 | 23.89 | 8,270 | +0.11(+0.46%) |
May 09, 2011 | 23.65 | 23.78 | 23.63 | 23.78 | 3,205 | +0.13(+0.54%) |
May 06, 2011 | 23.69 | 23.79 | 23.56 | 23.65 | 4,562 | +0.15(+0.62%) |
May 05, 2011 | 23.52 | 23.66 | 23.42 | 23.51 | 9,283 | -0.17(-0.73%) |
May 04, 2011 | 23.94 | 23.94 | 23.51 | 23.68 | 6,026 | -0.18(-0.76%) |
May 03, 2011 | 23.98 | 23.98 | 23.86 | 23.86 | 2,002 | -0.11(-0.47%) |