Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.47 | 20.84 | 20.47 | 20.73 | 317,107 | -0.04(-0.19%) |
Jul 28, 2011 | 20.80 | 20.95 | 20.73 | 20.77 | 201,754 | -0.08(-0.39%) |
Jul 27, 2011 | 21.22 | 21.23 | 20.81 | 20.85 | 465,687 | -0.43(-2.01%) |
Jul 26, 2011 | 21.34 | 21.43 | 21.25 | 21.27 | 218,515 | -0.09(-0.43%) |
Jul 25, 2011 | 21.27 | 21.56 | 21.22 | 21.37 | 304,025 | -0.07(-0.33%) |
Jul 22, 2011 | 21.47 | 21.49 | 21.40 | 21.44 | 243,875 | -0.25(-1.17%) |
Jul 21, 2011 | 21.21 | 21.72 | 21.18 | 21.69 | 353,251 | +0.53(+2.49%) |
Jul 20, 2011 | 21.35 | 21.35 | 21.11 | 21.16 | 248,002 | -0.11(-0.53%) |
Jul 19, 2011 | 20.83 | 21.34 | 20.79 | 21.28 | 540,565 | +0.46(+2.20%) |
Jul 18, 2011 | 21.12 | 21.12 | 20.79 | 20.82 | 302,550 | -0.34(-1.59%) |
Jul 15, 2011 | 21.27 | 21.33 | 21.02 | 21.16 | 378,248 | -0.10(-0.48%) |
Jul 14, 2011 | 21.49 | 21.53 | 21.23 | 21.26 | 498,057 | -0.18(-0.85%) |
Jul 13, 2011 | 21.34 | 21.53 | 21.29 | 21.44 | 279,938 | +0.21(+0.97%) |
Jul 12, 2011 | 21.20 | 21.47 | 21.13 | 21.23 | 369,172 | -0.01(-0.04%) |
Jul 11, 2011 | 21.26 | 21.46 | 21.20 | 21.24 | 325,555 | -0.19(-0.87%) |
Jul 08, 2011 | 21.35 | 21.48 | 21.24 | 21.43 | 269,323 | -0.11(-0.52%) |
Jul 07, 2011 | 21.42 | 21.62 | 21.30 | 21.54 | 334,352 | +0.24(+1.10%) |
Jul 06, 2011 | 21.11 | 21.41 | 21.08 | 21.31 | 406,142 | +0.19(+0.92%) |
Jul 05, 2011 | 21.18 | 21.22 | 21.04 | 21.11 | 272,848 | -0.07(-0.35%) |
Jul 01, 2011 | 20.83 | 21.23 | 20.80 | 21.19 | 366,675 | +0.36(+1.71%) |
Jun 30, 2011 | 20.83 | 20.86 | 20.75 | 20.83 | 364,995 | +0.02(+0.09%) |
Jun 29, 2011 | 20.83 | 20.83 | 20.66 | 20.81 | 390,493 | +0.01(+0.04%) |
Jun 28, 2011 | 20.83 | 20.83 | 20.59 | 20.80 | 313,149 | +0.06(+0.30%) |
Jun 27, 2011 | 20.74 | 20.88 | 20.69 | 20.74 | 614,634 | +0.03(+0.14%) |
Jun 24, 2011 | 20.60 | 20.76 | 20.53 | 20.71 | 905,346 | +0.13(+0.65%) |
Jun 23, 2011 | 20.44 | 20.67 | 20.33 | 20.58 | 649,121 | -0.04(-0.19%) |
Jun 22, 2011 | 20.59 | 20.72 | 20.59 | 20.62 | 536,614 | -0.03(-0.14%) |
Jun 21, 2011 | 20.49 | 20.68 | 20.42 | 20.65 | 485,365 | +0.27(+1.31%) |
Jun 20, 2011 | 20.39 | 20.42 | 20.35 | 20.38 | 450,801 | +0.18(+0.87%) |
Jun 17, 2011 | 20.47 | 20.47 | 20.12 | 20.20 | 685,362 | -0.12(-0.59%) |
Jun 16, 2011 | 20.33 | 20.41 | 20.24 | 20.32 | 519,348 | +0.03(+0.16%) |
Jun 15, 2011 | 20.33 | 20.42 | 20.24 | 20.29 | 539,121 | -0.13(-0.63%) |
Jun 14, 2011 | 20.41 | 20.50 | 20.25 | 20.42 | 431,351 | +0.17(+0.82%) |
Jun 13, 2011 | 20.21 | 20.33 | 20.09 | 20.25 | 365,109 | +0.10(+0.52%) |
Jun 10, 2011 | 20.29 | 20.29 | 20.09 | 20.15 | 571,601 | -0.21(-1.01%) |
Jun 09, 2011 | 20.51 | 20.55 | 20.30 | 20.35 | 673,372 | -0.08(-0.38%) |
Jun 08, 2011 | 20.44 | 20.57 | 20.40 | 20.43 | 464,652 | -0.10(-0.46%) |
Jun 07, 2011 | 20.59 | 20.63 | 20.37 | 20.52 | 578,312 | +0.04(+0.22%) |
Jun 06, 2011 | 20.43 | 20.60 | 20.28 | 20.48 | 652,706 | +0.10(+0.51%) |
Jun 03, 2011 | 20.40 | 20.55 | 20.34 | 20.38 | 503,427 | -0.11(-0.54%) |
May 24, 2011 | 20.43 | 20.71 | 20.43 | 20.49 | 797,241 | +0.15(+0.75%) |
May 23, 2011 | 20.34 | 20.42 | 20.26 | 20.33 | 368,076 | -0.26(-1.26%) |
May 20, 2011 | 20.56 | 20.70 | 20.51 | 20.59 | 642,528 | -0.04(-0.22%) |
May 19, 2011 | 20.75 | 20.75 | 20.60 | 20.64 | 1,010,864 | -0.00(-0.01%) |
May 18, 2011 | 20.54 | 20.64 | 20.49 | 20.64 | 830,159 | +0.11(+0.55%) |
May 17, 2011 | 20.41 | 20.54 | 20.35 | 20.53 | 1,026,550 | +0.02(+0.12%) |
May 16, 2011 | 20.43 | 20.60 | 20.35 | 20.50 | 801,687 | -0.02(-0.12%) |
May 13, 2011 | 20.64 | 20.73 | 20.48 | 20.53 | 1,116,640 | -0.09(-0.45%) |
May 12, 2011 | 20.04 | 20.63 | 20.00 | 20.62 | 830,757 | +0.49(+2.44%) |
May 11, 2011 | 20.21 | 20.29 | 20.06 | 20.13 | 734,191 | -0.09(-0.44%) |
May 10, 2011 | 19.96 | 20.23 | 19.90 | 20.22 | 521,318 | +0.37(+1.87%) |
May 09, 2011 | 19.81 | 19.88 | 19.73 | 19.85 | 316,549 | +0.01(+0.05%) |
May 06, 2011 | 19.91 | 19.97 | 19.75 | 19.84 | 1,049,208 | +0.06(+0.30%) |
May 05, 2011 | 19.72 | 20.18 | 19.72 | 19.78 | 795,006 | +0.02(+0.11%) |
May 04, 2011 | 19.89 | 19.89 | 19.67 | 19.76 | 470,489 | -0.08(-0.42%) |
May 03, 2011 | 19.80 | 19.91 | 19.73 | 19.84 | 527,302 | -0.02(-0.12%) |