Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.11 | 20.37 | 19.89 | 20.17 | 1,863,992 | -0.11(-0.54%) |
Jul 28, 2011 | 20.16 | 20.41 | 19.93 | 20.28 | 1,329,619 | +0.04(+0.19%) |
Jul 27, 2011 | 20.35 | 20.58 | 20.20 | 20.24 | 1,687,784 | -0.22(-1.09%) |
Jul 26, 2011 | 20.53 | 20.58 | 20.41 | 20.46 | 1,031,733 | -0.05(-0.25%) |
Jul 25, 2011 | 20.55 | 20.69 | 20.37 | 20.51 | 934,289 | -0.08(-0.37%) |
Jul 22, 2011 | 20.54 | 20.60 | 20.54 | 20.59 | 1,739,712 | -0.31(-1.46%) |
Jul 21, 2011 | 20.62 | 21.06 | 20.56 | 20.90 | 1,303,175 | +0.38(+1.86%) |
Jul 20, 2011 | 20.67 | 20.69 | 20.44 | 20.51 | 1,584,819 | -0.11(-0.56%) |
Jul 19, 2011 | 20.44 | 20.81 | 20.41 | 20.63 | 920,997 | +0.36(+1.76%) |
Jul 18, 2011 | 20.67 | 20.72 | 20.14 | 20.27 | 1,151,681 | -0.61(-2.93%) |
Jul 15, 2011 | 20.88 | 20.99 | 20.73 | 20.88 | 1,111,180 | +0.13(+0.64%) |
Jul 14, 2011 | 21.06 | 21.12 | 20.70 | 20.75 | 857,245 | -0.23(-1.09%) |
Jul 13, 2011 | 20.88 | 21.44 | 20.88 | 20.98 | 1,377,815 | +0.13(+0.61%) |
Jul 12, 2011 | 20.88 | 21.12 | 20.76 | 20.85 | 1,008,864 | -0.13(-0.61%) |
Jul 11, 2011 | 21.09 | 21.18 | 20.91 | 20.98 | 1,113,950 | -0.37(-1.73%) |
Jul 08, 2011 | 21.20 | 21.36 | 21.14 | 21.35 | 633,584 | -0.03(-0.15%) |
Jul 07, 2011 | 21.37 | 21.47 | 21.32 | 21.38 | 708,026 | +0.17(+0.78%) |
Jul 06, 2011 | 21.23 | 21.35 | 21.12 | 21.21 | 957,108 | -0.07(-0.33%) |
Jul 05, 2011 | 21.41 | 21.46 | 21.21 | 21.28 | 1,030,699 | +0.05(+0.24%) |
Jul 01, 2011 | 21.06 | 21.28 | 21.02 | 21.23 | 702,623 | +0.10(+0.48%) |
Jun 30, 2011 | 20.84 | 21.16 | 20.70 | 21.13 | 1,120,618 | +0.36(+1.75%) |
Jun 29, 2011 | 20.67 | 20.83 | 20.55 | 20.77 | 1,548,001 | +0.29(+1.40%) |
Jun 28, 2011 | 20.46 | 20.63 | 20.44 | 20.48 | 987,119 | +0.07(+0.34%) |
Jun 27, 2011 | 20.12 | 20.44 | 19.95 | 20.41 | 939,092 | +0.28(+1.39%) |
Jun 24, 2011 | 20.53 | 20.60 | 20.09 | 20.13 | 1,328,077 | -0.47(-2.29%) |
Jun 23, 2011 | 20.41 | 20.62 | 20.09 | 20.60 | 1,613,901 | -0.10(-0.46%) |
Jun 22, 2011 | 20.56 | 20.85 | 20.55 | 20.70 | 952,763 | -0.02(-0.09%) |
Jun 21, 2011 | 20.66 | 20.83 | 20.62 | 20.72 | 889,560 | +0.16(+0.77%) |
Jun 20, 2011 | 20.58 | 20.63 | 20.54 | 20.56 | 909,087 | +0.03(+0.15%) |
Jun 17, 2011 | 20.17 | 20.76 | 20.17 | 20.53 | 4,611,376 | +0.43(+2.16%) |
Jun 16, 2011 | 19.94 | 20.17 | 19.86 | 20.09 | 1,329,142 | +0.05(+0.25%) |
Jun 15, 2011 | 20.29 | 20.45 | 19.93 | 20.04 | 1,331,863 | -0.46(-2.24%) |
Jun 14, 2011 | 19.99 | 20.55 | 19.91 | 20.50 | 1,175,735 | +0.63(+3.17%) |
Jun 13, 2011 | 19.88 | 19.96 | 19.58 | 19.87 | 1,842,664 | -0.01(-0.06%) |
Jun 10, 2011 | 20.19 | 20.25 | 19.70 | 19.88 | 1,446,526 | -0.39(-1.92%) |
Jun 09, 2011 | 20.30 | 20.36 | 20.13 | 20.27 | 1,068,201 | +0.07(+0.35%) |
Jun 08, 2011 | 20.40 | 20.48 | 20.14 | 20.20 | 987,676 | -0.30(-1.46%) |
Jun 07, 2011 | 20.69 | 20.74 | 20.46 | 20.50 | 1,139,897 | -0.08(-0.37%) |
Jun 06, 2011 | 20.90 | 20.95 | 20.44 | 20.58 | 1,072,750 | -0.29(-1.40%) |
Jun 03, 2011 | 20.53 | 20.96 | 20.42 | 20.87 | 1,077,368 | +0.34(+1.64%) |
May 24, 2011 | 20.71 | 20.73 | 20.45 | 20.53 | 1,126,987 | -0.15(-0.71%) |
May 23, 2011 | 20.74 | 20.81 | 20.63 | 20.68 | 569,168 | -0.41(-1.93%) |
May 20, 2011 | 21.21 | 21.36 | 21.04 | 21.09 | 917,805 | -0.30(-1.40%) |
May 19, 2011 | 21.41 | 21.45 | 21.19 | 21.39 | 988,400 | +0.05(+0.24%) |
May 18, 2011 | 20.87 | 21.34 | 20.79 | 21.34 | 1,250,488 | +0.41(+1.95%) |
May 17, 2011 | 20.60 | 20.93 | 20.59 | 20.93 | 1,343,283 | +0.24(+1.17%) |
May 16, 2011 | 20.41 | 20.90 | 20.34 | 20.69 | 1,337,500 | +0.11(+0.53%) |
May 13, 2011 | 20.76 | 20.96 | 20.48 | 20.58 | 1,048,716 | -0.25(-1.22%) |
May 12, 2011 | 20.83 | 20.90 | 20.40 | 20.83 | 1,305,408 | -0.10(-0.46%) |
May 11, 2011 | 21.49 | 21.56 | 20.82 | 20.93 | 1,147,134 | -0.59(-2.75%) |
May 10, 2011 | 21.28 | 21.60 | 21.28 | 21.52 | 973,378 | +0.26(+1.23%) |
May 09, 2011 | 21.14 | 21.29 | 20.83 | 21.26 | 852,184 | +0.18(+0.85%) |
May 06, 2011 | 20.99 | 21.14 | 20.88 | 21.08 | 1,470,306 | +0.32(+1.53%) |
May 05, 2011 | 20.53 | 20.82 | 20.37 | 20.76 | 1,502,604 | -0.01(-0.06%) |
May 04, 2011 | 20.97 | 21.03 | 20.61 | 20.77 | 1,104,041 | -0.22(-1.06%) |
May 03, 2011 | 21.53 | 21.63 | 20.84 | 21.00 | 1,499,654 | -0.57(-2.66%) |