Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 24.44 | 24.65 | 24.36 | 24.43 | 53,441 | -0.14(-0.59%) |
Jul 28, 2011 | 24.61 | 24.74 | 24.57 | 24.58 | 60,032 | +0.04(+0.18%) |
Jul 27, 2011 | 24.85 | 24.85 | 24.52 | 24.53 | 71,345 | -0.36(-1.46%) |
Jul 26, 2011 | 25.00 | 25.00 | 24.86 | 24.90 | 141,826 | +0.05(+0.21%) |
Jul 25, 2011 | 24.95 | 24.96 | 24.84 | 24.84 | 69,365 | -0.12(-0.49%) |
Jul 22, 2011 | 24.98 | 24.99 | 24.96 | 24.97 | 149,036 | +0.01(+0.03%) |
Jul 21, 2011 | 24.86 | 25.01 | 24.81 | 24.96 | 41,140 | +0.26(+1.04%) |
Jul 20, 2011 | 24.79 | 24.79 | 24.63 | 24.70 | 52,315 | +0.01(+0.03%) |
Jul 19, 2011 | 24.47 | 24.73 | 24.47 | 24.70 | 61,721 | +0.24(+0.99%) |
Jul 18, 2011 | 24.43 | 24.50 | 24.31 | 24.46 | 63,167 | -0.15(-0.60%) |
Jul 15, 2011 | 24.63 | 24.63 | 24.47 | 24.60 | 66,709 | +0.08(+0.32%) |
Jul 14, 2011 | 24.70 | 24.74 | 24.50 | 24.53 | 44,889 | -0.10(-0.41%) |
Jul 13, 2011 | 24.66 | 24.78 | 24.63 | 24.63 | 124,302 | +0.09(+0.35%) |
Jul 12, 2011 | 24.58 | 24.74 | 24.54 | 24.54 | 41,121 | -0.07(-0.27%) |
Jul 11, 2011 | 24.76 | 24.78 | 24.58 | 24.61 | 79,124 | -0.42(-1.68%) |
Jul 08, 2011 | 24.95 | 25.03 | 24.90 | 25.03 | 140,579 | -0.02(-0.09%) |
Jul 07, 2011 | 24.98 | 25.12 | 24.98 | 25.05 | 94,784 | +0.16(+0.64%) |
Jul 06, 2011 | 24.87 | 24.96 | 24.77 | 24.89 | 64,073 | -0.03(-0.10%) |
Jul 05, 2011 | 24.84 | 24.98 | 24.84 | 24.92 | 62,874 | +0.07(+0.28%) |
Jul 01, 2011 | 24.65 | 24.86 | 24.59 | 24.84 | 66,370 | +0.10(+0.39%) |
Jun 30, 2011 | 24.56 | 24.75 | 24.52 | 24.75 | 104,858 | +0.28(+1.15%) |
Jun 29, 2011 | 24.44 | 24.52 | 24.35 | 24.47 | 64,945 | +0.14(+0.58%) |
Jun 28, 2011 | 24.34 | 24.36 | 24.26 | 24.33 | 47,874 | +0.07(+0.28%) |
Jun 27, 2011 | 24.12 | 24.27 | 24.12 | 24.26 | 362,184 | +0.16(+0.66%) |
Jun 24, 2011 | 24.25 | 24.25 | 24.02 | 24.10 | 19,886 | -0.12(-0.48%) |
Jun 23, 2011 | 24.17 | 24.21 | 23.94 | 24.21 | 289,602 | -0.20(-0.82%) |
Jun 22, 2011 | 24.50 | 24.55 | 24.39 | 24.41 | 228,543 | -0.20(-0.81%) |
Jun 21, 2011 | 24.61 | 24.63 | 24.49 | 24.61 | 36,607 | +0.38(+1.58%) |
Jun 20, 2011 | 24.23 | 24.27 | 24.20 | 24.23 | 265,901 | +0.17(+0.69%) |
Jun 17, 2011 | 24.07 | 24.20 | 24.05 | 24.07 | 33,729 | +0.16(+0.65%) |
Jun 16, 2011 | 23.78 | 23.96 | 23.78 | 23.91 | 40,621 | +0.03(+0.14%) |
Jun 15, 2011 | 24.07 | 24.11 | 23.77 | 23.88 | 42,954 | -0.45(-1.83%) |
Jun 14, 2011 | 24.27 | 24.39 | 24.22 | 24.32 | 83,841 | +0.26(+1.10%) |
Jun 13, 2011 | 24.05 | 24.17 | 23.98 | 24.06 | 43,542 | +0.07(+0.30%) |
Jun 10, 2011 | 24.34 | 24.34 | 23.94 | 23.99 | 120,789 | -0.36(-1.49%) |
Jun 09, 2011 | 24.30 | 24.44 | 24.20 | 24.35 | 29,551 | +0.13(+0.52%) |
Jun 08, 2011 | 24.36 | 24.36 | 24.17 | 24.22 | 111,886 | -0.12(-0.51%) |
Jun 07, 2011 | 24.42 | 24.52 | 24.34 | 24.34 | 45,710 | +0.01(+0.03%) |
Jun 06, 2011 | 24.46 | 24.51 | 24.33 | 24.34 | 94,895 | -0.16(-0.67%) |
Jun 03, 2011 | 24.46 | 24.56 | 24.40 | 24.50 | 62,243 | +0.01(+0.04%) |
May 24, 2011 | 24.55 | 24.60 | 24.49 | 24.49 | 59,397 | -0.07(-0.27%) |
May 23, 2011 | 24.51 | 24.58 | 24.44 | 24.55 | 93,485 | -0.26(-1.07%) |
May 20, 2011 | 24.87 | 24.89 | 24.74 | 24.82 | 59,568 | -0.06(-0.25%) |
May 19, 2011 | 24.78 | 24.91 | 24.75 | 24.88 | 91,031 | +0.13(+0.54%) |
May 18, 2011 | 24.60 | 24.79 | 24.58 | 24.75 | 79,067 | +0.07(+0.26%) |
May 17, 2011 | 24.53 | 24.70 | 24.46 | 24.68 | 84,696 | +0.13(+0.52%) |
May 16, 2011 | 24.61 | 24.74 | 24.55 | 24.55 | 114,655 | -0.10(-0.41%) |
May 13, 2011 | 24.78 | 24.81 | 24.49 | 24.66 | 320,486 | -0.06(-0.25%) |
May 12, 2011 | 24.46 | 24.73 | 24.41 | 24.72 | 92,426 | +0.23(+0.93%) |
May 11, 2011 | 24.59 | 24.65 | 24.38 | 24.49 | 74,698 | -0.17(-0.68%) |
May 10, 2011 | 24.51 | 24.66 | 24.51 | 24.66 | 76,025 | +0.14(+0.56%) |
May 09, 2011 | 24.42 | 24.52 | 24.33 | 24.52 | 336,600 | +0.19(+0.77%) |
May 06, 2011 | 24.62 | 24.64 | 24.30 | 24.33 | 77,470 | +0.09(+0.37%) |
May 05, 2011 | 24.47 | 24.47 | 24.22 | 24.24 | 47,345 | -0.34(-1.39%) |
May 04, 2011 | 24.67 | 24.71 | 24.54 | 24.58 | 193,259 | -0.08(-0.32%) |
May 03, 2011 | 24.59 | 24.69 | 24.55 | 24.66 | 84,277 | +0.05(+0.22%) |