Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.14 | 21.73 | 21.14 | 21.50 | 163,135 | +0.14(+0.64%) |
Jul 28, 2011 | 21.59 | 21.67 | 21.14 | 21.37 | 237,100 | +0.25(+1.17%) |
Jul 27, 2011 | 21.67 | 21.74 | 20.90 | 21.12 | 308,043 | -0.64(-2.96%) |
Jul 26, 2011 | 22.15 | 22.15 | 21.67 | 21.76 | 262,588 | -0.41(-1.84%) |
Jul 25, 2011 | 22.31 | 22.37 | 22.15 | 22.17 | 127,903 | -0.25(-1.10%) |
Jul 22, 2011 | 22.51 | 22.51 | 22.32 | 22.42 | 101,183 | -0.16(-0.69%) |
Jul 21, 2011 | 22.45 | 22.70 | 22.27 | 22.57 | 189,885 | +0.11(+0.49%) |
Jul 20, 2011 | 22.42 | 22.65 | 22.29 | 22.46 | 109,121 | +0.17(+0.74%) |
Jul 19, 2011 | 22.24 | 22.40 | 22.14 | 22.30 | 123,133 | +0.16(+0.73%) |
Jul 18, 2011 | 22.43 | 22.48 | 22.00 | 22.14 | 117,578 | -0.31(-1.37%) |
Jul 15, 2011 | 22.60 | 22.68 | 22.40 | 22.44 | 169,373 | -0.14(-0.60%) |
Jul 14, 2011 | 22.80 | 22.86 | 22.52 | 22.58 | 118,087 | -0.17(-0.75%) |
Jul 13, 2011 | 22.81 | 22.88 | 22.70 | 22.75 | 92,374 | -0.04(-0.18%) |
Jul 12, 2011 | 22.79 | 22.92 | 22.70 | 22.79 | 109,685 | +0.01(+0.02%) |
Jul 11, 2011 | 22.76 | 22.94 | 22.76 | 22.79 | 114,765 | -0.21(-0.90%) |
Jul 08, 2011 | 23.06 | 23.15 | 22.65 | 22.99 | 154,707 | -0.17(-0.74%) |
Jul 07, 2011 | 23.15 | 23.17 | 22.85 | 23.16 | 82,943 | +0.11(+0.48%) |
Jul 06, 2011 | 22.76 | 23.09 | 22.73 | 23.05 | 132,282 | +0.04(+0.18%) |
Jul 05, 2011 | 23.05 | 23.05 | 22.91 | 23.01 | 89,219 | -0.00(-0.02%) |
Jul 01, 2011 | 22.79 | 23.04 | 22.77 | 23.02 | 95,497 | +0.35(+1.55%) |
Jun 30, 2011 | 22.94 | 22.94 | 22.65 | 22.66 | 125,503 | -0.17(-0.73%) |
Jun 29, 2011 | 22.64 | 22.85 | 22.52 | 22.83 | 133,886 | +0.24(+1.05%) |
Jun 28, 2011 | 22.48 | 22.60 | 22.42 | 22.59 | 93,685 | +0.22(+0.97%) |
Jun 27, 2011 | 22.43 | 22.51 | 22.28 | 22.38 | 79,832 | +0.00(+0.00%) |
Jun 24, 2011 | 22.29 | 22.47 | 22.27 | 22.38 | 79,025 | +0.12(+0.52%) |
Jun 23, 2011 | 22.07 | 22.35 | 22.03 | 22.26 | 102,540 | -0.09(-0.41%) |
Jun 22, 2011 | 22.35 | 22.65 | 22.29 | 22.35 | 85,512 | +0.03(+0.14%) |
Jun 21, 2011 | 22.17 | 22.38 | 22.06 | 22.32 | 100,095 | +0.21(+0.96%) |
Jun 20, 2011 | 21.96 | 22.14 | 21.95 | 22.11 | 213,448 | +0.46(+2.14%) |
Jun 17, 2011 | 21.77 | 21.89 | 21.65 | 21.65 | 245,723 | +0.04(+0.19%) |
Jun 16, 2011 | 21.59 | 21.88 | 21.59 | 21.61 | 137,680 | -0.11(-0.51%) |
Jun 15, 2011 | 21.91 | 22.02 | 21.59 | 21.72 | 155,438 | -0.28(-1.26%) |
Jun 14, 2011 | 22.08 | 22.12 | 21.70 | 22.00 | 219,803 | +0.33(+1.51%) |
Jun 13, 2011 | 21.74 | 21.80 | 21.50 | 21.67 | 173,047 | +0.00(+0.00%) |
Jun 10, 2011 | 21.42 | 21.73 | 21.14 | 21.67 | 236,697 | +0.15(+0.70%) |
Jun 09, 2011 | 21.57 | 21.69 | 21.41 | 21.52 | 244,189 | -0.06(-0.28%) |
Jun 08, 2011 | 21.89 | 21.95 | 21.53 | 21.58 | 211,864 | -0.33(-1.51%) |
Jun 07, 2011 | 22.01 | 22.11 | 21.89 | 21.91 | 130,290 | -0.07(-0.30%) |
Jun 06, 2011 | 22.25 | 22.25 | 21.98 | 21.98 | 127,619 | -0.29(-1.29%) |
Jun 03, 2011 | 22.24 | 22.39 | 22.06 | 22.26 | 112,973 | -0.57(-2.49%) |
May 24, 2011 | 22.91 | 23.03 | 22.76 | 22.83 | 89,547 | +0.03(+0.13%) |
May 23, 2011 | 23.01 | 23.01 | 22.74 | 22.80 | 119,503 | -0.26(-1.11%) |
May 20, 2011 | 23.15 | 23.15 | 22.98 | 23.06 | 133,953 | -0.15(-0.65%) |
May 19, 2011 | 23.24 | 23.36 | 23.05 | 23.21 | 158,450 | +0.15(+0.65%) |
May 18, 2011 | 22.97 | 23.10 | 22.85 | 23.06 | 178,343 | +0.25(+1.10%) |
May 17, 2011 | 22.96 | 23.09 | 22.53 | 22.81 | 160,872 | -0.18(-0.79%) |
May 16, 2011 | 23.15 | 23.23 | 22.98 | 22.99 | 86,716 | -0.24(-1.04%) |
May 13, 2011 | 23.42 | 23.48 | 23.08 | 23.23 | 81,663 | -0.10(-0.41%) |
May 12, 2011 | 23.30 | 23.47 | 23.11 | 23.32 | 128,462 | -0.11(-0.45%) |
May 11, 2011 | 23.68 | 23.68 | 23.29 | 23.43 | 113,549 | -0.23(-0.96%) |
May 10, 2011 | 23.66 | 23.71 | 23.61 | 23.66 | 102,874 | +0.02(+0.09%) |
May 09, 2011 | 23.50 | 23.66 | 23.44 | 23.64 | 93,966 | +0.19(+0.79%) |
May 06, 2011 | 22.61 | 23.63 | 22.61 | 23.45 | 121,693 | +0.26(+1.11%) |
May 05, 2011 | 23.31 | 23.36 | 23.06 | 23.19 | 194,292 | -0.17(-0.72%) |
May 04, 2011 | 23.67 | 23.74 | 23.31 | 23.36 | 185,923 | -0.29(-1.21%) |
May 03, 2011 | 23.83 | 23.83 | 23.53 | 23.65 | 195,758 | -0.01(-0.04%) |