Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.94 | 20.09 | 19.80 | 20.01 | 298,990 | -0.05(-0.27%) |
Jul 28, 2011 | 20.15 | 20.24 | 20.02 | 20.06 | 240,354 | -0.10(-0.51%) |
Jul 27, 2011 | 20.44 | 20.46 | 20.17 | 20.17 | 247,089 | -0.31(-1.50%) |
Jul 26, 2011 | 20.54 | 20.61 | 20.44 | 20.47 | 276,450 | -0.12(-0.58%) |
Jul 25, 2011 | 20.67 | 20.79 | 20.54 | 20.59 | 166,611 | -0.26(-1.24%) |
Jul 22, 2011 | 20.82 | 20.86 | 20.81 | 20.85 | 124,669 | -0.13(-0.64%) |
Jul 21, 2011 | 20.79 | 21.02 | 20.73 | 20.99 | 217,656 | +0.28(+1.35%) |
Jul 20, 2011 | 20.62 | 20.73 | 20.60 | 20.71 | 179,616 | +0.06(+0.29%) |
Jul 19, 2011 | 20.57 | 20.69 | 20.55 | 20.65 | 208,082 | +0.06(+0.31%) |
Jul 18, 2011 | 20.80 | 20.80 | 20.50 | 20.58 | 220,815 | -0.24(-1.14%) |
Jul 15, 2011 | 20.89 | 20.90 | 20.74 | 20.82 | 290,172 | -0.01(-0.05%) |
Jul 14, 2011 | 21.08 | 21.11 | 20.80 | 20.83 | 230,871 | -0.25(-1.20%) |
Jul 13, 2011 | 21.29 | 21.31 | 21.02 | 21.08 | 412,442 | -0.10(-0.48%) |
Jul 12, 2011 | 21.06 | 21.28 | 21.06 | 21.18 | 494,450 | +0.04(+0.18%) |
Jul 11, 2011 | 21.14 | 21.21 | 21.10 | 21.15 | 149,501 | -0.19(-0.91%) |
Jul 08, 2011 | 21.28 | 21.39 | 21.28 | 21.34 | 291,165 | -0.11(-0.53%) |
Jul 07, 2011 | 21.66 | 21.78 | 21.39 | 21.45 | 398,475 | -0.06(-0.28%) |
Jul 06, 2011 | 21.33 | 21.58 | 21.33 | 21.51 | 183,679 | +0.13(+0.60%) |
Jul 05, 2011 | 21.51 | 21.58 | 21.33 | 21.38 | 209,651 | -0.18(-0.85%) |
Jul 01, 2011 | 21.24 | 21.58 | 21.13 | 21.57 | 336,698 | +0.29(+1.37%) |
Jun 30, 2011 | 21.42 | 21.47 | 21.25 | 21.28 | 290,338 | -0.14(-0.65%) |
Jun 29, 2011 | 21.28 | 21.53 | 21.24 | 21.42 | 319,593 | +0.18(+0.86%) |
Jun 28, 2011 | 21.18 | 21.24 | 21.11 | 21.23 | 139,332 | +0.08(+0.38%) |
Jun 27, 2011 | 20.90 | 21.21 | 20.90 | 21.15 | 214,356 | +0.22(+1.06%) |
Jun 24, 2011 | 20.92 | 21.02 | 20.85 | 20.93 | 256,242 | -0.01(-0.05%) |
Jun 23, 2011 | 20.84 | 21.01 | 20.71 | 20.94 | 208,686 | -0.08(-0.36%) |
Jun 22, 2011 | 21.02 | 21.15 | 21.00 | 21.02 | 177,279 | -0.08(-0.38%) |
Jun 21, 2011 | 21.02 | 21.17 | 21.02 | 21.10 | 320,482 | +0.13(+0.62%) |
Jun 20, 2011 | 21.05 | 21.06 | 20.94 | 20.97 | 614,398 | -0.02(-0.10%) |
Jun 17, 2011 | 21.01 | 21.15 | 20.96 | 20.99 | 282,947 | +0.09(+0.41%) |
Jun 16, 2011 | 20.81 | 21.07 | 20.75 | 20.90 | 293,903 | +0.06(+0.31%) |
Jun 15, 2011 | 20.93 | 21.03 | 20.74 | 20.84 | 258,653 | -0.23(-1.07%) |
Jun 14, 2011 | 21.15 | 21.25 | 21.02 | 21.07 | 244,328 | +0.12(+0.59%) |
Jun 13, 2011 | 20.80 | 21.00 | 20.75 | 20.94 | 299,141 | +0.11(+0.53%) |
Jun 10, 2011 | 20.96 | 21.06 | 20.77 | 20.83 | 225,217 | -0.24(-1.13%) |
Jun 09, 2011 | 21.02 | 21.13 | 20.96 | 21.07 | 208,292 | +0.05(+0.25%) |
Jun 08, 2011 | 21.07 | 21.20 | 21.01 | 21.02 | 265,218 | -0.05(-0.23%) |
Jun 07, 2011 | 21.29 | 21.30 | 21.06 | 21.06 | 660,583 | -0.11(-0.53%) |
Jun 06, 2011 | 21.24 | 21.37 | 21.12 | 21.18 | 330,340 | -0.15(-0.70%) |
Jun 03, 2011 | 21.35 | 21.49 | 21.24 | 21.32 | 328,463 | -0.37(-1.71%) |
May 24, 2011 | 21.66 | 21.72 | 21.56 | 21.70 | 248,653 | +0.01(+0.02%) |
May 23, 2011 | 21.85 | 21.87 | 21.66 | 21.69 | 244,020 | -0.29(-1.30%) |
May 20, 2011 | 21.96 | 22.17 | 21.94 | 21.98 | 196,058 | -0.04(-0.19%) |
May 19, 2011 | 21.94 | 22.06 | 21.84 | 22.02 | 238,783 | +0.18(+0.83%) |
May 18, 2011 | 21.65 | 21.90 | 21.60 | 21.84 | 251,921 | +0.17(+0.78%) |
May 17, 2011 | 21.62 | 21.70 | 21.52 | 21.67 | 275,105 | +0.03(+0.12%) |
May 16, 2011 | 21.70 | 21.80 | 21.62 | 21.64 | 168,883 | -0.04(-0.20%) |
May 13, 2011 | 21.95 | 22.07 | 21.61 | 21.68 | 187,807 | -0.30(-1.38%) |
May 12, 2011 | 21.62 | 22.11 | 21.57 | 21.99 | 244,618 | +0.28(+1.27%) |
May 11, 2011 | 21.68 | 21.83 | 21.59 | 21.71 | 221,489 | +0.01(+0.05%) |
May 10, 2011 | 21.54 | 21.80 | 21.53 | 21.70 | 210,752 | +0.15(+0.69%) |
May 09, 2011 | 21.58 | 21.71 | 21.49 | 21.55 | 213,729 | -0.08(-0.39%) |
May 06, 2011 | 21.56 | 21.83 | 21.56 | 21.64 | 250,555 | +0.20(+0.92%) |
May 05, 2011 | 21.58 | 21.75 | 21.39 | 21.44 | 268,884 | -0.24(-1.13%) |
May 04, 2011 | 21.78 | 21.86 | 21.68 | 21.68 | 674,662 | -0.06(-0.29%) |
May 03, 2011 | 21.52 | 21.82 | 21.48 | 21.75 | 277,152 | +0.21(+0.99%) |