Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 24.75 | 25.28 | 24.73 | 25.19 | 54,911 | +0.89(+3.67%) |
Jul 28, 2011 | 24.38 | 24.41 | 24.29 | 24.30 | 83,317 | +0.12(+0.51%) |
Jul 27, 2011 | 24.17 | 24.30 | 24.02 | 24.18 | 11,807 | -0.11(-0.47%) |
Jul 26, 2011 | 24.08 | 24.34 | 24.08 | 24.29 | 35,031 | +0.31(+1.27%) |
Jul 25, 2011 | 23.98 | 24.23 | 23.92 | 23.99 | 52,815 | -0.23(-0.97%) |
Jul 22, 2011 | 24.18 | 24.22 | 24.17 | 24.22 | 63,235 | +0.27(+1.13%) |
Jul 21, 2011 | 24.16 | 24.24 | 23.82 | 23.95 | 48,818 | -0.40(-1.63%) |
Jul 20, 2011 | 24.49 | 24.49 | 24.35 | 24.35 | 11,605 | -0.34(-1.36%) |
Jul 19, 2011 | 24.34 | 24.69 | 24.29 | 24.69 | 45,695 | +0.23(+0.96%) |
Jul 18, 2011 | 24.57 | 24.62 | 24.42 | 24.45 | 55,683 | -0.03(-0.11%) |
Jul 15, 2011 | 24.07 | 24.48 | 24.06 | 24.48 | 7,821 | +0.30(+1.23%) |
Jul 14, 2011 | 24.32 | 24.47 | 24.18 | 24.18 | 9,461 | -0.41(-1.67%) |
Jul 13, 2011 | 24.31 | 24.60 | 24.20 | 24.59 | 156,914 | +0.12(+0.50%) |
Jul 12, 2011 | 24.42 | 24.48 | 24.25 | 24.47 | 46,540 | +0.13(+0.54%) |
Jul 11, 2011 | 24.15 | 24.36 | 24.10 | 24.34 | 13,565 | +0.53(+2.23%) |
Jul 08, 2011 | 23.67 | 23.88 | 23.65 | 23.81 | 85,553 | +0.71(+3.07%) |
Jul 07, 2011 | 23.13 | 23.13 | 23.02 | 23.10 | 49,020 | -0.27(-1.15%) |
Jul 06, 2011 | 23.48 | 23.50 | 23.37 | 23.37 | 41,376 | +0.14(+0.60%) |
Jul 05, 2011 | 23.12 | 23.24 | 23.07 | 23.23 | 124,368 | +0.42(+1.84%) |
Jul 01, 2011 | 23.10 | 23.10 | 22.74 | 22.81 | 1,450,380 | -0.18(-0.79%) |
Jun 30, 2011 | 23.39 | 23.39 | 22.77 | 22.99 | 89,044 | -0.24(-1.04%) |
Jun 29, 2011 | 23.50 | 23.56 | 23.22 | 23.23 | 68,069 | -0.42(-1.78%) |
Jun 28, 2011 | 24.23 | 24.23 | 23.58 | 23.65 | 111,877 | -0.68(-2.79%) |
Jun 27, 2011 | 24.67 | 24.68 | 24.31 | 24.33 | 69,673 | -0.28(-1.13%) |
Jun 24, 2011 | 24.52 | 24.70 | 24.52 | 24.61 | 30,938 | +0.31(+1.26%) |
Jun 23, 2011 | 24.25 | 24.43 | 24.25 | 24.30 | 59,829 | +0.38(+1.59%) |
Jun 22, 2011 | 24.05 | 24.10 | 23.87 | 23.92 | 70,322 | -0.01(-0.03%) |
Jun 21, 2011 | 23.94 | 24.04 | 23.86 | 23.93 | 7,662 | -0.34(-1.40%) |
Jun 20, 2011 | 24.31 | 24.37 | 24.23 | 24.27 | 61,955 | -0.11(-0.46%) |
Jun 17, 2011 | 24.32 | 24.41 | 24.31 | 24.38 | 152,862 | -0.06(-0.23%) |
Jun 16, 2011 | 24.32 | 24.53 | 24.21 | 24.44 | 97,158 | +0.23(+0.93%) |
Jun 15, 2011 | 23.65 | 24.22 | 23.65 | 24.21 | 94,491 | +0.73(+3.11%) |
Jun 14, 2011 | 23.68 | 23.68 | 23.48 | 23.48 | 28,491 | -0.58(-2.42%) |
Jun 13, 2011 | 24.04 | 24.20 | 24.01 | 24.07 | 11,812 | -0.13(-0.54%) |
Jun 10, 2011 | 24.20 | 24.31 | 24.14 | 24.20 | 194,809 | +0.14(+0.58%) |
Jun 09, 2011 | 24.30 | 24.33 | 23.36 | 24.06 | 48,279 | -0.23(-0.93%) |
Jun 08, 2011 | 24.17 | 24.36 | 24.15 | 24.29 | 57,931 | +0.17(+0.72%) |
Jun 07, 2011 | 23.84 | 24.11 | 23.71 | 24.11 | 219,932 | +0.11(+0.48%) |
Jun 06, 2011 | 23.80 | 24.05 | 23.80 | 24.00 | 278,793 | -0.05(-0.20%) |
Jun 03, 2011 | 24.20 | 24.20 | 23.87 | 24.04 | 219,907 | +0.92(+3.99%) |
May 24, 2011 | 22.98 | 23.16 | 22.93 | 23.12 | 20,705 | +0.07(+0.29%) |
May 23, 2011 | 23.21 | 23.21 | 23.05 | 23.05 | 74,305 | +0.08(+0.36%) |
May 20, 2011 | 22.90 | 22.97 | 22.79 | 22.97 | 165,823 | +0.17(+0.75%) |
May 19, 2011 | 22.46 | 22.80 | 22.45 | 22.80 | 73,392 | +0.06(+0.28%) |
May 18, 2011 | 23.03 | 23.04 | 22.73 | 22.74 | 39,501 | -0.36(-1.55%) |
May 17, 2011 | 23.07 | 23.15 | 23.00 | 23.09 | 12,488 | +0.19(+0.85%) |
May 16, 2011 | 22.77 | 22.90 | 22.73 | 22.90 | 6,181 | +0.16(+0.70%) |
May 13, 2011 | 22.75 | 22.77 | 22.67 | 22.74 | 4,591 | +0.25(+1.11%) |
May 12, 2011 | 22.64 | 22.66 | 22.48 | 22.49 | 23,967 | -0.12(-0.54%) |
May 11, 2011 | 22.38 | 22.61 | 22.33 | 22.61 | 11,355 | +0.20(+0.88%) |
May 10, 2011 | 22.57 | 22.58 | 22.41 | 22.41 | 18,644 | -0.29(-1.26%) |
May 09, 2011 | 22.67 | 22.70 | 22.66 | 22.70 | 14,570 | +0.11(+0.47%) |
May 06, 2011 | 22.29 | 22.67 | 22.28 | 22.59 | 51,170 | +0.02(+0.09%) |
May 05, 2011 | 22.42 | 22.59 | 22.37 | 22.57 | 31,032 | +0.32(+1.42%) |
May 04, 2011 | 22.19 | 22.30 | 22.19 | 22.26 | 31,789 | +0.16(+0.74%) |
May 03, 2011 | 22.07 | 22.10 | 22.07 | 22.09 | 26,995 | +0.12(+0.56%) |