Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.79 | 21.01 | 20.73 | 20.82 | 1,920,705 | -0.13(-0.62%) |
Jul 28, 2011 | 20.95 | 21.10 | 20.94 | 20.95 | 2,065,429 | +0.07(+0.34%) |
Jul 27, 2011 | 21.09 | 21.10 | 20.80 | 20.88 | 2,080,486 | -0.34(-1.59%) |
Jul 26, 2011 | 21.29 | 21.30 | 21.18 | 21.21 | 1,335,662 | +0.03(+0.12%) |
Jul 25, 2011 | 21.22 | 21.27 | 21.13 | 21.19 | 1,504,324 | -0.14(-0.67%) |
Jul 22, 2011 | 21.32 | 21.37 | 21.29 | 21.33 | 1,940,387 | +0.13(+0.61%) |
Jul 21, 2011 | 21.03 | 21.26 | 20.99 | 21.20 | 2,526,089 | +0.32(+1.56%) |
Jul 20, 2011 | 20.80 | 20.93 | 20.73 | 20.88 | 3,652,096 | +0.17(+0.82%) |
Jul 19, 2011 | 20.57 | 20.76 | 20.54 | 20.71 | 3,558,001 | +0.12(+0.60%) |
Jul 18, 2011 | 20.50 | 20.60 | 20.39 | 20.58 | 1,337,647 | -0.23(-1.09%) |
Jul 15, 2011 | 20.75 | 20.82 | 20.60 | 20.81 | 1,819,822 | -0.01(-0.06%) |
Jul 14, 2011 | 20.90 | 21.02 | 20.78 | 20.82 | 2,166,240 | -0.01(-0.03%) |
Jul 13, 2011 | 20.80 | 20.95 | 20.70 | 20.83 | 1,784,031 | +0.07(+0.34%) |
Jul 12, 2011 | 20.75 | 20.97 | 20.74 | 20.76 | 2,050,253 | -0.23(-1.08%) |
Jul 11, 2011 | 21.05 | 21.08 | 20.88 | 20.99 | 2,996,480 | -0.53(-2.47%) |
Jul 08, 2011 | 21.58 | 21.69 | 21.40 | 21.52 | 2,041,360 | -0.01(-0.03%) |
Jul 07, 2011 | 21.43 | 21.55 | 21.43 | 21.53 | 1,334,213 | +0.25(+1.19%) |
Jul 06, 2011 | 21.32 | 21.38 | 21.21 | 21.27 | 1,160,383 | -0.03(-0.12%) |
Jul 05, 2011 | 21.37 | 21.40 | 21.27 | 21.30 | 1,539,251 | +0.14(+0.68%) |
Jul 01, 2011 | 20.90 | 21.18 | 20.86 | 21.16 | 1,678,916 | +0.12(+0.59%) |
Jun 30, 2011 | 20.82 | 21.06 | 20.80 | 21.03 | 1,454,558 | +0.12(+0.56%) |
Jun 29, 2011 | 20.84 | 20.97 | 20.77 | 20.92 | 1,631,190 | +0.08(+0.37%) |
Jun 28, 2011 | 20.85 | 20.92 | 20.75 | 20.84 | 2,155,380 | +0.14(+0.66%) |
Jun 27, 2011 | 20.55 | 20.77 | 20.54 | 20.70 | 1,508,036 | +0.20(+0.98%) |
Jun 24, 2011 | 20.58 | 20.60 | 20.43 | 20.50 | 1,500,677 | +0.11(+0.54%) |
Jun 23, 2011 | 20.19 | 20.40 | 20.10 | 20.39 | 2,790,924 | -0.29(-1.38%) |
Jun 22, 2011 | 20.77 | 20.84 | 20.65 | 20.68 | 1,504,006 | -0.08(-0.41%) |
Jun 21, 2011 | 20.72 | 20.80 | 20.68 | 20.76 | 1,005,969 | +0.16(+0.76%) |
Jun 20, 2011 | 20.61 | 20.64 | 20.56 | 20.60 | 1,234,895 | +0.05(+0.22%) |
Jun 17, 2011 | 20.61 | 20.66 | 20.48 | 20.56 | 1,854,415 | +0.20(+0.99%) |
Jun 16, 2011 | 20.16 | 20.42 | 20.14 | 20.36 | 2,397,482 | +0.06(+0.29%) |
Jun 15, 2011 | 20.47 | 20.57 | 20.25 | 20.30 | 2,172,243 | -0.52(-2.50%) |
Jun 14, 2011 | 20.75 | 20.89 | 20.71 | 20.82 | 1,413,530 | +0.20(+0.98%) |
Jun 13, 2011 | 20.56 | 20.69 | 20.49 | 20.62 | 1,455,406 | +0.14(+0.67%) |
Jun 10, 2011 | 20.81 | 20.82 | 20.45 | 20.48 | 4,106,774 | -0.45(-2.17%) |
Jun 09, 2011 | 20.75 | 21.02 | 20.70 | 20.93 | 2,495,147 | +0.02(+0.09%) |
Jun 08, 2011 | 21.02 | 21.03 | 20.84 | 20.92 | 2,473,875 | -0.19(-0.89%) |
Jun 07, 2011 | 21.22 | 21.26 | 21.10 | 21.10 | 1,311,927 | +0.20(+0.96%) |
Jun 06, 2011 | 21.11 | 21.12 | 20.88 | 20.90 | 1,178,156 | -0.14(-0.65%) |
Jun 03, 2011 | 20.88 | 21.14 | 20.87 | 21.04 | 1,959,247 | +0.57(+2.79%) |
May 24, 2011 | 20.53 | 20.57 | 20.42 | 20.47 | 1,612,974 | -0.02(-0.10%) |
May 23, 2011 | 20.53 | 20.60 | 20.40 | 20.49 | 2,980,696 | -0.29(-1.41%) |
May 20, 2011 | 20.97 | 20.97 | 20.65 | 20.78 | 2,284,582 | -0.34(-1.60%) |
May 19, 2011 | 20.95 | 21.13 | 20.85 | 21.12 | 2,217,897 | +0.19(+0.93%) |
May 18, 2011 | 20.79 | 20.96 | 20.75 | 20.92 | 1,373,768 | +0.06(+0.28%) |
May 17, 2011 | 20.71 | 20.92 | 20.69 | 20.86 | 1,642,001 | +0.06(+0.28%) |
May 16, 2011 | 20.73 | 20.92 | 20.71 | 20.80 | 4,375,845 | -0.12(-0.56%) |
May 13, 2011 | 21.15 | 21.18 | 20.77 | 20.92 | 1,614,263 | -0.28(-1.32%) |
May 12, 2011 | 20.97 | 21.25 | 20.92 | 21.20 | 1,370,429 | +0.20(+0.96%) |
May 11, 2011 | 21.13 | 21.19 | 20.93 | 21.00 | 1,736,562 | -0.19(-0.89%) |
May 10, 2011 | 20.99 | 21.21 | 20.95 | 21.19 | 1,934,627 | +0.41(+1.95%) |
May 09, 2011 | 20.71 | 20.82 | 20.63 | 20.78 | 2,445,125 | +0.05(+0.25%) |
May 06, 2011 | 20.94 | 21.04 | 20.64 | 20.73 | 2,649,115 | +0.15(+0.75%) |
May 05, 2011 | 20.67 | 20.75 | 20.51 | 20.58 | 5,616,763 | -0.40(-1.90%) |
May 04, 2011 | 21.12 | 21.12 | 20.91 | 20.98 | 3,971,318 | -0.10(-0.49%) |
May 03, 2011 | 21.03 | 21.14 | 20.90 | 21.08 | 4,636,901 | +0.04(+0.21%) |