Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.68 | 24.00 | 23.62 | 24.00 | 21,977 | +0.26(+1.10%) |
Jul 28, 2011 | 23.66 | 23.83 | 23.62 | 23.74 | 4,951 | +0.05(+0.21%) |
Jul 27, 2011 | 23.82 | 23.84 | 23.69 | 23.69 | 13,483 | -0.12(-0.50%) |
Jul 26, 2011 | 23.88 | 23.91 | 23.79 | 23.81 | 9,558 | -0.07(-0.29%) |
Jul 25, 2011 | 23.78 | 23.98 | 23.78 | 23.88 | 10,318 | +0.21(+0.89%) |
Jul 22, 2011 | 23.67 | 23.73 | 23.67 | 23.67 | 15,038 | -0.10(-0.42%) |
Jul 21, 2011 | 23.56 | 23.77 | 23.56 | 23.77 | 9,589 | +0.26(+1.11%) |
Jul 20, 2011 | 23.44 | 23.52 | 23.42 | 23.51 | 11,774 | +0.06(+0.26%) |
Jul 19, 2011 | 23.66 | 23.66 | 23.45 | 23.45 | 9,848 | +0.20(+0.86%) |
Jul 18, 2011 | 23.23 | 23.41 | 23.21 | 23.25 | 7,681 | -0.13(-0.56%) |
Jul 15, 2011 | 23.37 | 23.50 | 23.35 | 23.38 | 21,047 | +0.05(+0.21%) |
Jul 14, 2011 | 23.42 | 23.44 | 23.29 | 23.33 | 12,461 | +0.11(+0.47%) |
Jul 13, 2011 | 23.12 | 23.38 | 23.12 | 23.22 | 20,983 | +0.20(+0.87%) |
Jul 12, 2011 | 22.91 | 23.10 | 22.91 | 23.02 | 835,301 | +0.18(+0.79%) |
Jul 11, 2011 | 22.72 | 22.91 | 22.62 | 22.84 | 297,939 | -0.19(-0.83%) |
Jul 08, 2011 | 22.83 | 23.09 | 22.83 | 23.03 | 25,577 | -0.15(-0.65%) |
Jul 07, 2011 | 23.08 | 23.20 | 23.08 | 23.18 | 18,750 | +0.06(+0.26%) |
Jul 06, 2011 | 23.05 | 23.19 | 23.05 | 23.12 | 16,937 | -0.10(-0.43%) |
Jul 05, 2011 | 23.16 | 23.25 | 23.16 | 23.22 | 40,832 | +0.16(+0.69%) |
Jul 01, 2011 | 23.14 | 23.14 | 22.90 | 23.06 | 15,976 | -0.02(-0.09%) |
Jun 30, 2011 | 22.96 | 23.15 | 22.96 | 23.08 | 23,971 | +0.37(+1.63%) |
Jun 29, 2011 | 22.71 | 22.75 | 22.66 | 22.71 | 17,782 | +0.17(+0.75%) |
Jun 28, 2011 | 22.48 | 22.61 | 22.48 | 22.54 | 12,121 | +0.12(+0.54%) |
Jun 27, 2011 | 22.31 | 22.68 | 22.31 | 22.42 | 58,429 | -0.13(-0.58%) |
Jun 24, 2011 | 22.83 | 22.83 | 22.46 | 22.55 | 323,066 | -0.45(-1.96%) |
Jun 23, 2011 | 22.48 | 23.00 | 22.46 | 23.00 | 168,162 | +0.29(+1.28%) |
Jun 22, 2011 | 22.69 | 22.85 | 22.69 | 22.71 | 76,143 | +0.01(+0.04%) |
Jun 21, 2011 | 22.43 | 22.73 | 22.43 | 22.70 | 29,553 | +0.04(+0.18%) |
Jun 20, 2011 | 22.67 | 22.67 | 22.65 | 22.66 | 14,938 | +0.13(+0.58%) |
Jun 17, 2011 | 22.36 | 22.55 | 22.36 | 22.53 | 18,357 | +0.06(+0.27%) |
Jun 16, 2011 | 22.33 | 22.61 | 22.33 | 22.47 | 47,769 | +0.42(+1.90%) |
Jun 15, 2011 | 22.76 | 23.03 | 21.83 | 22.05 | 258,784 | -0.88(-3.84%) |
Jun 14, 2011 | 22.90 | 23.05 | 22.90 | 22.93 | 20,079 | +0.01(+0.04%) |
Jun 13, 2011 | 22.82 | 23.18 | 22.82 | 22.92 | 23,496 | +0.32(+1.42%) |
Jun 10, 2011 | 22.74 | 23.28 | 22.60 | 22.60 | 63,969 | -0.95(-4.03%) |
Jun 09, 2011 | 23.41 | 23.64 | 23.41 | 23.55 | 24,530 | +0.11(+0.47%) |
Jun 08, 2011 | 23.64 | 23.64 | 23.44 | 23.44 | 45,367 | -0.07(-0.30%) |
Jun 07, 2011 | 23.42 | 23.59 | 23.42 | 23.51 | 11,466 | -0.03(-0.13%) |
Jun 06, 2011 | 23.43 | 23.59 | 23.43 | 23.54 | 48,047 | -0.07(-0.30%) |
Jun 03, 2011 | 23.33 | 23.64 | 23.33 | 23.61 | 32,155 | +0.37(+1.59%) |
May 24, 2011 | 23.22 | 23.34 | 23.19 | 23.24 | 364,210 | +0.09(+0.39%) |
May 23, 2011 | 23.12 | 23.24 | 23.11 | 23.15 | 308,314 | +0.03(+0.13%) |
May 20, 2011 | 23.42 | 23.42 | 23.11 | 23.12 | 804,670 | +0.47(+2.08%) |
May 19, 2011 | 23.17 | 23.22 | 22.60 | 22.65 | 149,150 | -0.45(-1.95%) |
May 18, 2011 | 23.08 | 23.35 | 23.08 | 23.10 | 14,847 | -0.13(-0.56%) |
May 17, 2011 | 23.11 | 23.30 | 23.10 | 23.23 | 62,163 | +0.13(+0.56%) |
May 16, 2011 | 23.25 | 23.26 | 23.10 | 23.10 | 20,166 | -0.25(-1.07%) |
May 13, 2011 | 23.39 | 23.55 | 23.30 | 23.35 | 216,550 | -0.55(-2.30%) |
May 12, 2011 | 23.92 | 23.99 | 23.81 | 23.90 | 1,450,810 | +0.10(+0.42%) |
May 11, 2011 | 23.95 | 24.30 | 23.78 | 23.80 | 49,082 | -0.41(-1.69%) |
May 10, 2011 | 24.10 | 24.44 | 24.10 | 24.21 | 14,949 | -0.19(-0.78%) |
May 09, 2011 | 24.40 | 24.40 | 24.11 | 24.40 | 18,504 | +0.20(+0.83%) |
May 06, 2011 | 24.30 | 24.58 | 24.20 | 24.20 | 10,168 | -0.08(-0.33%) |
May 05, 2011 | 24.29 | 24.36 | 24.17 | 24.28 | 18,058 | +0.11(+0.46%) |
May 04, 2011 | 23.96 | 24.24 | 23.96 | 24.17 | 22,203 | +0.04(+0.17%) |
May 03, 2011 | 24.21 | 24.30 | 24.13 | 24.13 | 13,775 | -0.14(-0.58%) |