Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.84 | 23.23 | 22.84 | 23.23 | 4,193 | +0.02(+0.11%) |
Jul 28, 2011 | 23.26 | 23.46 | 23.13 | 23.20 | 4,045 | -0.06(-0.24%) |
Jul 27, 2011 | 23.73 | 23.75 | 23.24 | 23.26 | 13,182 | -0.64(-2.67%) |
Jul 26, 2011 | 23.86 | 23.97 | 23.73 | 23.90 | 6,531 | +0.01(+0.04%) |
Jul 25, 2011 | 23.86 | 24.01 | 23.85 | 23.89 | 6,152 | -0.27(-1.12%) |
Jul 22, 2011 | 24.01 | 24.17 | 24.01 | 24.16 | 42,656 | +0.12(+0.50%) |
Jul 21, 2011 | 24.13 | 24.13 | 24.01 | 24.04 | 16,366 | +0.22(+0.93%) |
Jul 20, 2011 | 23.73 | 23.83 | 23.71 | 23.82 | 5,788 | +0.18(+0.74%) |
Jul 19, 2011 | 23.43 | 23.67 | 23.43 | 23.64 | 44,134 | +0.38(+1.65%) |
Jul 18, 2011 | 23.39 | 23.41 | 23.18 | 23.26 | 41,347 | -0.12(-0.50%) |
Jul 15, 2011 | 23.36 | 23.40 | 23.22 | 23.38 | 46,523 | +0.14(+0.59%) |
Jul 14, 2011 | 23.45 | 23.45 | 23.22 | 23.24 | 4,318 | -0.25(-1.04%) |
Jul 13, 2011 | 23.65 | 23.69 | 23.48 | 23.48 | 9,948 | -0.22(-0.91%) |
Jul 12, 2011 | 23.51 | 23.95 | 23.51 | 23.70 | 47,305 | +0.03(+0.11%) |
Jul 11, 2011 | 23.78 | 23.82 | 23.62 | 23.67 | 7,131 | -0.31(-1.31%) |
Jul 08, 2011 | 23.75 | 23.99 | 23.75 | 23.99 | 4,119 | -0.06(-0.27%) |
Jul 07, 2011 | 23.97 | 24.11 | 23.97 | 24.05 | 1,721 | +0.28(+1.19%) |
Jul 06, 2011 | 23.57 | 23.79 | 23.55 | 23.77 | 26,076 | +0.15(+0.64%) |
Jul 05, 2011 | 23.49 | 23.66 | 23.38 | 23.62 | 43,205 | +0.16(+0.70%) |
Jul 01, 2011 | 23.12 | 23.50 | 23.12 | 23.45 | 2,826 | +0.30(+1.30%) |
Jun 30, 2011 | 23.00 | 23.15 | 23.00 | 23.15 | 7,513 | +0.17(+0.74%) |
Jun 29, 2011 | 22.78 | 23.05 | 22.78 | 22.98 | 37,949 | +0.26(+1.16%) |
Jun 28, 2011 | 22.71 | 22.74 | 22.65 | 22.72 | 206,850 | +0.08(+0.36%) |
Jun 27, 2011 | 22.50 | 22.66 | 22.50 | 22.64 | 4,559 | +0.14(+0.64%) |
Jun 24, 2011 | 22.40 | 22.52 | 22.39 | 22.49 | 11,384 | -0.06(-0.26%) |
Jun 23, 2011 | 22.66 | 22.66 | 22.35 | 22.55 | 65,542 | -0.48(-2.08%) |
Jun 22, 2011 | 22.94 | 23.16 | 22.94 | 23.03 | 12,670 | +0.06(+0.24%) |
Jun 21, 2011 | 22.97 | 23.00 | 22.87 | 22.97 | 24,438 | +0.11(+0.49%) |
Jun 20, 2011 | 22.82 | 22.86 | 22.77 | 22.86 | 12,083 | +0.27(+1.19%) |
Jun 17, 2011 | 22.41 | 22.59 | 22.41 | 22.59 | 1,619 | +0.36(+1.62%) |
Jun 16, 2011 | 22.38 | 22.38 | 22.23 | 22.23 | 4,493 | +0.01(+0.03%) |
Jun 15, 2011 | 22.39 | 22.43 | 22.15 | 22.23 | 6,860 | -0.29(-1.27%) |
Jun 14, 2011 | 22.50 | 22.62 | 22.41 | 22.51 | 108,026 | +0.26(+1.15%) |
Jun 13, 2011 | 22.18 | 22.34 | 22.16 | 22.26 | 3,517 | +0.10(+0.45%) |
Jun 10, 2011 | 22.66 | 22.66 | 22.16 | 22.16 | 21,327 | -0.56(-2.45%) |
Jun 09, 2011 | 22.95 | 22.95 | 22.69 | 22.71 | 4,092 | -0.21(-0.90%) |
Jun 08, 2011 | 22.94 | 23.09 | 22.92 | 22.92 | 8,499 | -0.22(-0.94%) |
Jun 07, 2011 | 22.89 | 23.13 | 22.75 | 23.13 | 6,875 | +0.39(+1.69%) |
Jun 06, 2011 | 22.99 | 22.99 | 22.75 | 22.75 | 5,538 | -0.29(-1.27%) |
Jun 03, 2011 | 22.81 | 23.12 | 22.74 | 23.04 | 91,923 | +0.05(+0.22%) |
May 24, 2011 | 22.85 | 22.99 | 22.84 | 22.99 | 3,885 | +0.13(+0.57%) |
May 23, 2011 | 22.89 | 22.95 | 22.86 | 22.86 | 45,587 | -0.25(-1.06%) |
May 20, 2011 | 23.20 | 23.20 | 23.11 | 23.11 | 4,994 | -0.22(-0.93%) |
May 19, 2011 | 23.27 | 23.33 | 23.23 | 23.32 | 19,067 | +0.06(+0.25%) |
May 18, 2011 | 23.01 | 23.27 | 23.01 | 23.27 | 36,629 | +0.28(+1.22%) |
May 17, 2011 | 23.04 | 23.04 | 22.89 | 22.99 | 10,291 | -0.09(-0.41%) |
May 16, 2011 | 22.97 | 23.14 | 22.97 | 23.08 | 818 | +0.11(+0.49%) |
May 13, 2011 | 23.23 | 23.23 | 22.97 | 22.97 | 4,549 | -0.26(-1.13%) |
May 12, 2011 | 23.10 | 23.26 | 23.09 | 23.23 | 5,620 | -0.04(-0.16%) |
May 11, 2011 | 23.29 | 23.32 | 23.18 | 23.27 | 31,800 | -0.12(-0.51%) |
May 10, 2011 | 23.35 | 23.39 | 23.35 | 23.39 | 2,696 | +0.30(+1.30%) |
May 09, 2011 | 23.04 | 23.17 | 22.99 | 23.09 | 4,622 | +0.07(+0.33%) |
May 06, 2011 | 23.39 | 23.39 | 23.01 | 23.01 | 5,143 | -0.16(-0.67%) |
May 05, 2011 | 23.06 | 23.27 | 23.05 | 23.17 | 7,688 | -0.04(-0.16%) |
May 04, 2011 | 23.34 | 23.34 | 23.16 | 23.21 | 6,929 | -0.08(-0.34%) |
May 03, 2011 | 23.51 | 23.58 | 23.09 | 23.29 | 32,317 | -0.17(-0.72%) |