Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.84 | 22.93 | 22.78 | 22.91 | 39,738 | +0.07(+0.31%) |
Jul 28, 2011 | 22.84 | 22.92 | 22.84 | 22.84 | 39,945 | +0.00(+0.00%) |
Jul 27, 2011 | 22.97 | 22.97 | 22.84 | 22.84 | 32,149 | -0.13(-0.58%) |
Jul 26, 2011 | 22.98 | 22.99 | 22.97 | 22.97 | 6,978 | +0.01(+0.03%) |
Jul 25, 2011 | 22.94 | 23.00 | 22.94 | 22.96 | 7,350 | -0.06(-0.27%) |
Jul 22, 2011 | 23.01 | 23.02 | 23.01 | 23.02 | 13,562 | +0.04(+0.19%) |
Jul 21, 2011 | 22.96 | 22.99 | 22.95 | 22.98 | 36,099 | +0.03(+0.12%) |
Jul 20, 2011 | 22.95 | 22.96 | 22.92 | 22.95 | 17,587 | +0.02(+0.09%) |
Jul 19, 2011 | 22.91 | 22.94 | 22.88 | 22.93 | 78,352 | +0.08(+0.34%) |
Jul 18, 2011 | 22.90 | 22.90 | 22.79 | 22.85 | 22,383 | -0.06(-0.25%) |
Jul 15, 2011 | 22.84 | 22.91 | 22.84 | 22.91 | 4,873 | +0.05(+0.21%) |
Jul 14, 2011 | 22.94 | 22.95 | 22.86 | 22.86 | 10,730 | -0.09(-0.37%) |
Jul 13, 2011 | 22.88 | 22.97 | 22.88 | 22.94 | 12,086 | +0.09(+0.37%) |
Jul 12, 2011 | 22.91 | 22.91 | 22.86 | 22.86 | 32,787 | -0.01(-0.03%) |
Jul 11, 2011 | 22.93 | 22.93 | 22.86 | 22.87 | 33,084 | -0.10(-0.44%) |
Jul 08, 2011 | 22.95 | 22.97 | 22.89 | 22.97 | 7,894 | +0.02(+0.07%) |
Jul 07, 2011 | 22.92 | 22.96 | 22.91 | 22.95 | 63,717 | +0.04(+0.19%) |
Jul 06, 2011 | 22.87 | 22.92 | 22.87 | 22.91 | 14,233 | +0.03(+0.15%) |
Jul 05, 2011 | 22.91 | 22.91 | 22.85 | 22.87 | 15,029 | -0.08(-0.34%) |
Jul 01, 2011 | 22.87 | 22.95 | 22.84 | 22.95 | 42,064 | +0.10(+0.44%) |
Jun 30, 2011 | 22.85 | 22.88 | 22.82 | 22.85 | 84,260 | +0.02(+0.10%) |
Jun 29, 2011 | 22.82 | 22.84 | 22.80 | 22.83 | 31,036 | +0.05(+0.21%) |
Jun 28, 2011 | 22.77 | 22.80 | 22.77 | 22.78 | 8,266 | +0.01(+0.03%) |
Jun 27, 2011 | 22.77 | 22.77 | 22.73 | 22.77 | 27,571 | +0.05(+0.21%) |
Jun 24, 2011 | 22.59 | 22.79 | 22.59 | 22.73 | 34,543 | -0.04(-0.17%) |
Jun 23, 2011 | 22.70 | 22.77 | 22.66 | 22.77 | 20,575 | +0.00(+0.00%) |
Jun 22, 2011 | 22.73 | 22.80 | 22.73 | 22.77 | 9,448 | -0.02(-0.10%) |
Jun 21, 2011 | 22.74 | 22.80 | 22.70 | 22.79 | 150,575 | +0.09(+0.41%) |
Jun 20, 2011 | 22.70 | 22.70 | 22.70 | 22.70 | 9,646 | -0.01(-0.03%) |
Jun 17, 2011 | 22.71 | 22.71 | 22.66 | 22.70 | 65,555 | +0.05(+0.21%) |
Jun 16, 2011 | 22.65 | 22.70 | 22.62 | 22.66 | 12,033 | -0.02(-0.07%) |
Jun 15, 2011 | 22.70 | 22.70 | 22.66 | 22.67 | 60,965 | -0.06(-0.27%) |
Jun 14, 2011 | 22.70 | 22.74 | 22.70 | 22.73 | 6,483 | +0.04(+0.18%) |
Jun 13, 2011 | 22.66 | 22.70 | 22.66 | 22.69 | 13,983 | +0.01(+0.03%) |
Jun 10, 2011 | 22.81 | 22.81 | 22.68 | 22.69 | 11,135 | -0.11(-0.47%) |
Jun 09, 2011 | 22.77 | 22.80 | 22.74 | 22.80 | 12,768 | +0.03(+0.13%) |
Jun 08, 2011 | 22.78 | 22.79 | 22.73 | 22.77 | 16,131 | -0.01(-0.06%) |
Jun 07, 2011 | 22.77 | 22.80 | 22.76 | 22.78 | 6,670 | +0.02(+0.08%) |
Jun 06, 2011 | 22.81 | 22.81 | 22.74 | 22.76 | 17,143 | -0.06(-0.27%) |
Jun 03, 2011 | 22.83 | 22.86 | 22.81 | 22.82 | 10,510 | -0.03(-0.14%) |
May 24, 2011 | 22.87 | 22.87 | 22.82 | 22.86 | 13,233 | +0.01(+0.05%) |
May 23, 2011 | 22.85 | 22.91 | 22.80 | 22.84 | 41,096 | -0.08(-0.34%) |
May 20, 2011 | 22.89 | 22.93 | 22.89 | 22.92 | 3,345 | +0.00(+0.00%) |
May 19, 2011 | 22.94 | 22.94 | 22.91 | 22.92 | 6,260 | -0.02(-0.10%) |
May 18, 2011 | 22.87 | 22.95 | 22.87 | 22.94 | 4,270 | +0.08(+0.34%) |
May 17, 2011 | 22.84 | 22.88 | 22.84 | 22.87 | 8,717 | -0.05(-0.20%) |
May 16, 2011 | 22.92 | 22.94 | 22.87 | 22.91 | 23,301 | +0.00(+0.00%) |
May 13, 2011 | 22.94 | 22.94 | 22.90 | 22.91 | 6,415 | -0.03(-0.15%) |
May 12, 2011 | 22.94 | 22.96 | 22.92 | 22.95 | 22,050 | +0.01(+0.05%) |
May 11, 2011 | 23.01 | 23.01 | 22.93 | 22.94 | 4,956 | -0.07(-0.31%) |
May 10, 2011 | 22.95 | 23.01 | 22.95 | 23.01 | 29,350 | +0.02(+0.07%) |
May 09, 2011 | 22.91 | 22.99 | 22.91 | 22.99 | 14,151 | +0.06(+0.27%) |
May 06, 2011 | 22.98 | 22.99 | 22.93 | 22.93 | 11,698 | +0.00(+0.00%) |
May 05, 2011 | 22.92 | 22.96 | 22.89 | 22.93 | 48,282 | -0.02(-0.07%) |
May 04, 2011 | 23.01 | 23.01 | 22.92 | 22.94 | 17,037 | -0.05(-0.20%) |
May 03, 2011 | 23.01 | 23.01 | 22.95 | 22.99 | 24,405 | -0.08(-0.34%) |