Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.24 | 20.35 | 20.24 | 20.35 | 68,861 | +0.12(+0.58%) |
Jul 28, 2011 | 20.18 | 20.24 | 20.18 | 20.23 | 48,444 | +0.05(+0.23%) |
Jul 27, 2011 | 20.19 | 20.24 | 20.16 | 20.18 | 93,598 | -0.01(-0.04%) |
Jul 26, 2011 | 20.19 | 20.22 | 20.17 | 20.19 | 34,616 | +0.02(+0.12%) |
Jul 25, 2011 | 20.18 | 20.20 | 20.13 | 20.16 | 243,782 | -0.07(-0.36%) |
Jul 22, 2011 | 20.22 | 20.25 | 20.22 | 20.24 | 72,021 | +0.05(+0.24%) |
Jul 21, 2011 | 20.18 | 20.24 | 20.17 | 20.19 | 63,284 | -0.04(-0.19%) |
Jul 20, 2011 | 20.24 | 20.30 | 20.21 | 20.23 | 35,156 | -0.03(-0.14%) |
Jul 19, 2011 | 20.19 | 20.26 | 20.19 | 20.26 | 52,920 | +0.04(+0.21%) |
Jul 18, 2011 | 20.23 | 20.24 | 20.20 | 20.21 | 56,567 | -0.00(-0.01%) |
Jul 15, 2011 | 20.13 | 20.24 | 20.13 | 20.22 | 26,149 | +0.01(+0.04%) |
Jul 14, 2011 | 20.22 | 20.25 | 20.20 | 20.21 | 137,394 | -0.04(-0.22%) |
Jul 13, 2011 | 20.22 | 20.27 | 20.20 | 20.25 | 150,267 | +0.04(+0.22%) |
Jul 12, 2011 | 20.22 | 20.24 | 20.17 | 20.21 | 126,408 | +0.00(+0.00%) |
Jul 11, 2011 | 20.21 | 20.25 | 20.17 | 20.21 | 65,276 | +0.07(+0.34%) |
Jul 08, 2011 | 20.14 | 20.16 | 20.11 | 20.14 | 293,481 | +0.10(+0.48%) |
Jul 07, 2011 | 20.08 | 20.08 | 20.04 | 20.05 | 84,380 | -0.05(-0.23%) |
Jul 06, 2011 | 20.05 | 20.12 | 20.05 | 20.09 | 55,554 | +0.01(+0.04%) |
Jul 05, 2011 | 20.07 | 20.11 | 20.06 | 20.09 | 58,163 | +0.06(+0.32%) |
Jul 01, 2011 | 20.03 | 20.04 | 20.00 | 20.02 | 48,128 | +0.02(+0.12%) |
Jun 30, 2011 | 20.05 | 20.07 | 19.99 | 20.00 | 288,516 | -0.05(-0.25%) |
Jun 29, 2011 | 20.04 | 20.10 | 20.04 | 20.05 | 67,834 | -0.03(-0.16%) |
Jun 28, 2011 | 20.13 | 20.15 | 20.07 | 20.08 | 64,724 | -0.09(-0.46%) |
Jun 27, 2011 | 20.20 | 20.22 | 20.15 | 20.17 | 51,175 | -0.05(-0.23%) |
Jun 24, 2011 | 20.18 | 20.26 | 20.18 | 20.22 | 145,045 | +0.01(+0.07%) |
Jun 23, 2011 | 20.17 | 20.21 | 20.17 | 20.20 | 862,876 | +0.07(+0.33%) |
Jun 22, 2011 | 20.12 | 20.17 | 20.10 | 20.14 | 67,814 | +0.02(+0.12%) |
Jun 21, 2011 | 20.13 | 20.15 | 20.10 | 20.11 | 67,234 | -0.03(-0.14%) |
Jun 20, 2011 | 20.14 | 20.15 | 20.12 | 20.14 | 58,512 | +0.01(+0.04%) |
Jun 17, 2011 | 20.13 | 20.15 | 20.12 | 20.13 | 29,909 | +0.01(+0.04%) |
Jun 16, 2011 | 20.15 | 20.16 | 20.13 | 20.13 | 146,249 | -0.00(-0.00%) |
Jun 15, 2011 | 20.07 | 20.14 | 20.05 | 20.13 | 92,022 | +0.09(+0.43%) |
Jun 14, 2011 | 20.07 | 20.09 | 20.04 | 20.04 | 117,741 | -0.07(-0.37%) |
Jun 13, 2011 | 20.12 | 20.17 | 20.10 | 20.12 | 104,649 | -0.03(-0.17%) |
Jun 10, 2011 | 20.10 | 20.18 | 20.10 | 20.15 | 15,054 | -0.00(-0.02%) |
Jun 09, 2011 | 20.18 | 20.19 | 20.12 | 20.15 | 41,329 | -0.03(-0.15%) |
Jun 08, 2011 | 20.17 | 20.20 | 20.17 | 20.18 | 57,283 | +0.04(+0.21%) |
Jun 07, 2011 | 20.10 | 20.15 | 20.10 | 20.14 | 33,820 | +0.01(+0.05%) |
Jun 06, 2011 | 20.10 | 20.15 | 20.10 | 20.13 | 70,595 | +0.00(+0.01%) |
Jun 03, 2011 | 20.16 | 20.16 | 20.11 | 20.13 | 40,827 | +0.12(+0.59%) |
May 24, 2011 | 20.01 | 20.05 | 20.00 | 20.01 | 67,864 | -0.01(-0.04%) |
May 23, 2011 | 20.02 | 20.07 | 20.01 | 20.02 | 130,676 | +0.00(+0.00%) |
May 20, 2011 | 19.99 | 20.03 | 19.99 | 20.02 | 76,258 | +0.00(+0.02%) |
May 19, 2011 | 19.94 | 20.02 | 19.94 | 20.02 | 84,446 | +0.01(+0.05%) |
May 18, 2011 | 20.02 | 20.03 | 20.00 | 20.01 | 87,433 | -0.03(-0.13%) |
May 17, 2011 | 20.00 | 20.05 | 20.00 | 20.03 | 77,541 | +0.03(+0.15%) |
May 16, 2011 | 20.00 | 20.02 | 19.99 | 20.00 | 174,373 | +0.01(+0.05%) |
May 13, 2011 | 19.93 | 20.01 | 19.93 | 19.99 | 70,402 | +0.02(+0.09%) |
May 12, 2011 | 19.94 | 20.00 | 19.94 | 19.97 | 66,694 | +0.00(+0.00%) |
May 11, 2011 | 19.92 | 19.99 | 19.92 | 19.97 | 79,887 | +0.05(+0.23%) |
May 10, 2011 | 19.97 | 19.99 | 19.93 | 19.93 | 91,927 | -0.05(-0.25%) |
May 09, 2011 | 19.97 | 20.01 | 19.97 | 19.98 | 106,192 | +0.00(+0.02%) |
May 06, 2011 | 19.91 | 20.00 | 19.91 | 19.97 | 30,492 | +0.03(+0.14%) |
May 05, 2011 | 19.92 | 19.97 | 19.92 | 19.94 | 27,152 | +0.04(+0.18%) |
May 04, 2011 | 19.85 | 19.93 | 19.85 | 19.91 | 69,340 | +0.03(+0.14%) |
May 03, 2011 | 19.88 | 19.91 | 19.87 | 19.88 | 104,538 | +0.00(+0.00%) |