Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.72 | 20.04 | 19.37 | 19.95 | 192,323 | -0.03(-0.17%) |
Jul 28, 2011 | 20.11 | 20.36 | 19.97 | 19.99 | 239,576 | -0.14(-0.70%) |
Jul 27, 2011 | 20.53 | 20.54 | 20.07 | 20.13 | 242,825 | -0.48(-2.32%) |
Jul 26, 2011 | 20.69 | 20.79 | 20.56 | 20.60 | 217,371 | -0.14(-0.68%) |
Jul 25, 2011 | 20.65 | 20.87 | 20.60 | 20.74 | 140,951 | -0.13(-0.63%) |
Jul 22, 2011 | 20.88 | 20.91 | 20.84 | 20.88 | 116,270 | -0.06(-0.28%) |
Jul 21, 2011 | 20.75 | 20.97 | 20.69 | 20.93 | 131,566 | +0.31(+1.51%) |
Jul 20, 2011 | 20.60 | 20.67 | 20.50 | 20.62 | 241,014 | +0.03(+0.17%) |
Jul 19, 2011 | 20.35 | 20.61 | 20.35 | 20.59 | 117,443 | +0.38(+1.87%) |
Jul 18, 2011 | 20.42 | 20.45 | 20.13 | 20.21 | 126,498 | -0.30(-1.49%) |
Jul 15, 2011 | 20.37 | 20.51 | 20.18 | 20.51 | 127,875 | +0.21(+1.01%) |
Jul 14, 2011 | 20.64 | 20.74 | 20.23 | 20.31 | 114,511 | -0.28(-1.34%) |
Jul 13, 2011 | 20.55 | 20.86 | 20.46 | 20.58 | 249,040 | +0.20(+0.97%) |
Jul 12, 2011 | 20.50 | 20.58 | 20.37 | 20.39 | 418,228 | -0.14(-0.67%) |
Jul 11, 2011 | 20.70 | 20.78 | 20.43 | 20.52 | 133,765 | -0.47(-2.22%) |
Jul 08, 2011 | 20.90 | 20.99 | 20.76 | 20.99 | 148,521 | -0.17(-0.82%) |
Jul 07, 2011 | 21.21 | 21.26 | 21.13 | 21.16 | 460,335 | +0.15(+0.71%) |
Jul 06, 2011 | 20.97 | 21.09 | 20.84 | 21.02 | 111,928 | +0.01(+0.04%) |
Jul 05, 2011 | 21.07 | 21.07 | 20.86 | 21.01 | 158,164 | +0.00(+0.00%) |
Jul 01, 2011 | 20.83 | 21.03 | 20.66 | 21.01 | 245,854 | +0.29(+1.39%) |
Jun 30, 2011 | 20.59 | 20.83 | 20.50 | 20.72 | 337,573 | +0.18(+0.88%) |
Jun 29, 2011 | 20.37 | 20.64 | 20.33 | 20.54 | 233,854 | +0.20(+0.98%) |
Jun 28, 2011 | 20.04 | 20.34 | 20.04 | 20.34 | 111,909 | +0.33(+1.63%) |
Jun 27, 2011 | 19.89 | 20.09 | 19.77 | 20.01 | 101,937 | +0.06(+0.29%) |
Jun 24, 2011 | 20.13 | 20.18 | 19.90 | 19.95 | 86,032 | -0.14(-0.70%) |
Jun 23, 2011 | 19.80 | 20.11 | 19.57 | 20.09 | 172,896 | +0.05(+0.25%) |
Jun 22, 2011 | 20.00 | 20.28 | 20.00 | 20.04 | 159,869 | -0.09(-0.44%) |
Jun 21, 2011 | 19.83 | 20.17 | 19.83 | 20.13 | 125,171 | +0.47(+2.40%) |
Jun 20, 2011 | 19.62 | 19.71 | 19.60 | 19.66 | 166,459 | +0.24(+1.23%) |
Jun 17, 2011 | 19.64 | 19.68 | 19.38 | 19.42 | 374,301 | -0.01(-0.04%) |
Jun 16, 2011 | 19.61 | 19.68 | 19.19 | 19.43 | 393,703 | -0.21(-1.09%) |
Jun 15, 2011 | 19.98 | 20.04 | 19.60 | 19.64 | 342,170 | -0.48(-2.36%) |
Jun 14, 2011 | 19.96 | 20.21 | 19.96 | 20.12 | 313,263 | +0.35(+1.79%) |
Jun 13, 2011 | 19.96 | 20.00 | 19.64 | 19.77 | 564,008 | -0.15(-0.74%) |
Jun 10, 2011 | 20.10 | 20.12 | 19.85 | 19.91 | 171,567 | -0.25(-1.22%) |
Jun 09, 2011 | 19.98 | 20.25 | 19.94 | 20.16 | 133,022 | +0.23(+1.15%) |
Jun 08, 2011 | 20.09 | 20.17 | 19.87 | 19.93 | 304,663 | -0.19(-0.94%) |
Jun 07, 2011 | 20.32 | 20.32 | 20.08 | 20.12 | 278,380 | +0.20(+0.99%) |
Jun 06, 2011 | 20.09 | 20.23 | 19.91 | 19.92 | 545,463 | -0.24(-1.18%) |
Jun 03, 2011 | 20.28 | 20.38 | 20.13 | 20.16 | 152,908 | -0.16(-0.81%) |
May 24, 2011 | 20.37 | 20.53 | 20.20 | 20.33 | 160,369 | +0.05(+0.24%) |
May 23, 2011 | 20.28 | 20.35 | 20.16 | 20.28 | 324,105 | -0.32(-1.56%) |
May 20, 2011 | 20.82 | 20.82 | 20.55 | 20.60 | 143,293 | -0.26(-1.26%) |
May 19, 2011 | 20.89 | 21.06 | 20.72 | 20.86 | 201,694 | +0.02(+0.08%) |
May 18, 2011 | 20.50 | 20.85 | 20.45 | 20.84 | 203,428 | +0.36(+1.76%) |
May 17, 2011 | 20.58 | 20.67 | 20.32 | 20.48 | 334,655 | -0.21(-0.99%) |
May 16, 2011 | 20.78 | 21.04 | 20.63 | 20.69 | 141,799 | -0.12(-0.55%) |
May 13, 2011 | 21.05 | 21.22 | 20.75 | 20.80 | 126,987 | -0.29(-1.36%) |
May 12, 2011 | 20.97 | 21.18 | 20.76 | 21.09 | 236,455 | +0.08(+0.39%) |
May 11, 2011 | 21.37 | 21.37 | 20.92 | 21.01 | 197,646 | -0.38(-1.77%) |
May 10, 2011 | 21.17 | 21.43 | 21.15 | 21.38 | 214,533 | +0.24(+1.13%) |
May 09, 2011 | 20.91 | 21.20 | 20.88 | 21.15 | 147,107 | +0.30(+1.46%) |
May 06, 2011 | 20.91 | 21.09 | 20.73 | 20.84 | 232,584 | +0.20(+0.95%) |
May 05, 2011 | 20.56 | 20.88 | 20.51 | 20.65 | 233,192 | -0.06(-0.28%) |
May 04, 2011 | 20.96 | 20.99 | 20.59 | 20.70 | 326,485 | -0.30(-1.41%) |
May 03, 2011 | 21.11 | 21.18 | 20.84 | 21.00 | 211,065 | -0.19(-0.89%) |