Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.39 | 23.76 | 23.30 | 23.59 | 14,153 | +0.07(+0.30%) |
Jul 28, 2011 | 23.70 | 23.75 | 23.49 | 23.52 | 5,377 | -0.01(-0.03%) |
Jul 27, 2011 | 23.86 | 23.86 | 23.52 | 23.53 | 19,757 | -0.39(-1.64%) |
Jul 26, 2011 | 23.90 | 24.07 | 23.88 | 23.92 | 11,979 | -0.02(-0.07%) |
Jul 25, 2011 | 23.96 | 24.03 | 23.90 | 23.94 | 176,531 | -0.20(-0.82%) |
Jul 22, 2011 | 24.16 | 24.19 | 24.14 | 24.14 | 2,717 | -0.05(-0.19%) |
Jul 21, 2011 | 24.18 | 24.29 | 24.16 | 24.18 | 19,019 | +0.39(+1.62%) |
Jul 20, 2011 | 23.78 | 23.89 | 23.72 | 23.80 | 36,434 | +0.09(+0.36%) |
Jul 19, 2011 | 23.63 | 23.72 | 23.52 | 23.71 | 12,959 | +0.18(+0.77%) |
Jul 18, 2011 | 23.66 | 23.66 | 23.39 | 23.53 | 13,496 | -0.50(-2.06%) |
Jul 15, 2011 | 24.14 | 24.14 | 23.91 | 24.03 | 6,402 | -0.10(-0.43%) |
Jul 14, 2011 | 24.38 | 24.44 | 24.13 | 24.13 | 14,610 | -0.21(-0.87%) |
Jul 13, 2011 | 24.32 | 24.60 | 24.30 | 24.34 | 3,048 | +0.09(+0.36%) |
Jul 12, 2011 | 24.49 | 24.54 | 24.26 | 24.26 | 8,031 | -0.02(-0.10%) |
Jul 11, 2011 | 24.43 | 24.43 | 24.26 | 24.28 | 7,946 | -0.63(-2.53%) |
Jul 08, 2011 | 24.92 | 24.92 | 24.78 | 24.91 | 10,022 | -0.25(-1.00%) |
Jul 07, 2011 | 25.03 | 25.18 | 24.99 | 25.16 | 5,925 | +0.35(+1.40%) |
Jul 06, 2011 | 24.74 | 24.85 | 24.64 | 24.81 | 9,674 | -0.06(-0.25%) |
Jul 05, 2011 | 25.07 | 25.07 | 24.79 | 24.88 | 5,419 | -0.20(-0.78%) |
Jul 01, 2011 | 24.78 | 25.08 | 24.78 | 25.07 | 68,428 | +0.28(+1.11%) |
Jun 30, 2011 | 24.74 | 24.84 | 24.65 | 24.80 | 11,989 | +0.14(+0.57%) |
Jun 29, 2011 | 24.43 | 24.67 | 24.40 | 24.66 | 8,992 | +0.45(+1.85%) |
Jun 28, 2011 | 24.14 | 24.22 | 24.12 | 24.21 | 5,785 | +0.15(+0.62%) |
Jun 27, 2011 | 24.02 | 24.09 | 24.02 | 24.06 | 5,540 | +0.27(+1.12%) |
Jun 24, 2011 | 23.90 | 23.90 | 23.73 | 23.79 | 4,630 | -0.13(-0.55%) |
Jun 23, 2011 | 23.79 | 23.94 | 23.71 | 23.92 | 1,416 | -0.29(-1.18%) |
Jun 22, 2011 | 24.20 | 24.30 | 24.20 | 24.21 | 17,110 | -0.04(-0.15%) |
Jun 21, 2011 | 24.01 | 24.28 | 24.01 | 24.24 | 7,446 | +0.37(+1.53%) |
Jun 20, 2011 | 23.86 | 23.88 | 23.86 | 23.88 | 1,054 | +0.08(+0.33%) |
Jun 17, 2011 | 23.93 | 23.95 | 23.78 | 23.80 | 9,330 | +0.13(+0.54%) |
Jun 16, 2011 | 23.55 | 23.77 | 23.54 | 23.67 | 21,279 | +0.09(+0.37%) |
Jun 15, 2011 | 23.92 | 23.95 | 23.54 | 23.58 | 8,901 | -0.60(-2.50%) |
Jun 14, 2011 | 24.30 | 24.36 | 24.19 | 24.19 | 13,512 | +0.23(+0.95%) |
Jun 13, 2011 | 24.00 | 24.01 | 23.91 | 23.96 | 9,233 | -0.06(-0.26%) |
Jun 10, 2011 | 24.15 | 24.15 | 23.80 | 24.02 | 7,034 | -0.27(-1.13%) |
Jun 09, 2011 | 24.28 | 24.35 | 24.24 | 24.30 | 1,855 | +0.17(+0.71%) |
Jun 08, 2011 | 24.18 | 24.24 | 24.13 | 24.13 | 4,356 | -0.23(-0.96%) |
Jun 07, 2011 | 24.48 | 24.48 | 24.36 | 24.36 | 4,889 | +0.03(+0.13%) |
Jun 06, 2011 | 24.60 | 24.65 | 24.31 | 24.33 | 24,778 | -0.38(-1.53%) |
Jun 03, 2011 | 24.57 | 24.74 | 24.51 | 24.71 | 36,054 | -0.30(-1.19%) |
May 24, 2011 | 25.16 | 25.16 | 25.00 | 25.00 | 4,538 | -0.14(-0.56%) |
May 23, 2011 | 25.21 | 25.26 | 25.15 | 25.15 | 6,864 | -0.35(-1.35%) |
May 20, 2011 | 25.66 | 25.66 | 25.49 | 25.49 | 65,310 | -0.26(-1.01%) |
May 19, 2011 | 25.65 | 25.75 | 25.59 | 25.75 | 2,269 | +0.09(+0.34%) |
May 18, 2011 | 25.52 | 25.66 | 25.52 | 25.66 | 15,226 | +0.12(+0.46%) |
May 17, 2011 | 25.46 | 25.55 | 25.38 | 25.55 | 140,567 | -0.02(-0.06%) |
May 16, 2011 | 25.48 | 25.75 | 25.47 | 25.56 | 21,022 | +0.02(+0.09%) |
May 13, 2011 | 25.93 | 25.93 | 25.53 | 25.54 | 8,986 | -0.35(-1.33%) |
May 12, 2011 | 25.51 | 25.88 | 25.50 | 25.88 | 9,187 | +0.16(+0.61%) |
May 11, 2011 | 25.87 | 25.96 | 25.67 | 25.73 | 6,817 | -0.20(-0.76%) |
May 10, 2011 | 25.74 | 25.97 | 25.74 | 25.92 | 5,601 | +0.21(+0.82%) |
May 09, 2011 | 25.60 | 25.77 | 25.60 | 25.71 | 9,314 | -0.05(-0.18%) |
May 06, 2011 | 25.98 | 26.00 | 25.69 | 25.76 | 13,059 | +0.14(+0.55%) |
May 05, 2011 | 25.89 | 25.89 | 25.54 | 25.62 | 18,357 | -0.31(-1.21%) |
May 04, 2011 | 26.17 | 26.17 | 25.83 | 25.93 | 28,770 | -0.19(-0.74%) |
May 03, 2011 | 26.15 | 26.17 | 26.00 | 26.12 | 6,390 | -0.07(-0.25%) |