Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.75 | 23.89 | 23.73 | 23.84 | 23,872 | +0.02(+0.10%) |
Jul 28, 2011 | 23.82 | 23.93 | 23.82 | 23.82 | 11,970 | +0.01(+0.03%) |
Jul 27, 2011 | 23.94 | 23.94 | 23.81 | 23.81 | 13,967 | -0.21(-0.86%) |
Jul 26, 2011 | 24.03 | 24.08 | 24.02 | 24.02 | 16,845 | -0.01(-0.04%) |
Jul 25, 2011 | 24.02 | 24.08 | 24.02 | 24.03 | 10,381 | -0.09(-0.37%) |
Jul 22, 2011 | 24.12 | 24.12 | 24.09 | 24.12 | 8,272 | +0.04(+0.16%) |
Jul 21, 2011 | 24.01 | 24.08 | 23.99 | 24.08 | 13,079 | +0.12(+0.52%) |
Jul 20, 2011 | 23.94 | 23.97 | 23.92 | 23.95 | 58,483 | +0.02(+0.07%) |
Jul 19, 2011 | 23.80 | 23.94 | 23.80 | 23.94 | 73,247 | +0.19(+0.82%) |
Jul 18, 2011 | 23.79 | 23.79 | 23.72 | 23.74 | 10,133 | -0.14(-0.58%) |
Jul 15, 2011 | 23.79 | 23.88 | 23.79 | 23.88 | 17,271 | +0.09(+0.37%) |
Jul 14, 2011 | 23.98 | 23.98 | 23.79 | 23.79 | 21,311 | -0.14(-0.57%) |
Jul 13, 2011 | 23.92 | 23.98 | 23.92 | 23.93 | 5,190 | +0.09(+0.36%) |
Jul 12, 2011 | 23.85 | 23.89 | 23.82 | 23.84 | 38,025 | -0.02(-0.07%) |
Jul 11, 2011 | 23.93 | 23.94 | 23.84 | 23.86 | 47,258 | -0.18(-0.75%) |
Jul 08, 2011 | 24.01 | 24.04 | 23.98 | 24.04 | 5,087 | -0.05(-0.22%) |
Jul 07, 2011 | 24.08 | 24.11 | 24.02 | 24.09 | 24,295 | +0.09(+0.39%) |
Jul 06, 2011 | 23.95 | 24.00 | 23.95 | 24.00 | 6,202 | +0.01(+0.03%) |
Jul 05, 2011 | 23.99 | 23.99 | 23.96 | 23.99 | 6,936 | +0.00(+0.00%) |
Jul 01, 2011 | 23.99 | 24.31 | 23.84 | 23.99 | 37,633 | +0.14(+0.59%) |
Jun 30, 2011 | 23.81 | 23.88 | 23.79 | 23.85 | 40,845 | +0.08(+0.33%) |
Jun 29, 2011 | 23.75 | 23.77 | 23.71 | 23.77 | 18,225 | +0.11(+0.48%) |
Jun 28, 2011 | 23.63 | 23.68 | 23.63 | 23.66 | 27,323 | +0.08(+0.34%) |
Jun 27, 2011 | 23.56 | 23.62 | 23.52 | 23.58 | 32,164 | -0.12(-0.49%) |
Jun 24, 2011 | 23.92 | 23.92 | 23.68 | 23.69 | 11,475 | -0.09(-0.36%) |
Jun 23, 2011 | 23.68 | 23.78 | 23.65 | 23.78 | 13,021 | -0.03(-0.13%) |
Jun 22, 2011 | 23.86 | 23.90 | 23.80 | 23.81 | 24,296 | -0.08(-0.33%) |
Jun 21, 2011 | 23.84 | 23.90 | 23.84 | 23.89 | 83,225 | +0.19(+0.82%) |
Jun 20, 2011 | 23.72 | 23.73 | 23.69 | 23.69 | 4,591 | +0.02(+0.10%) |
Jun 17, 2011 | 23.69 | 23.70 | 23.66 | 23.67 | 47,108 | +0.07(+0.28%) |
Jun 16, 2011 | 23.65 | 23.69 | 23.59 | 23.61 | 21,745 | -0.05(-0.20%) |
Jun 15, 2011 | 23.74 | 23.76 | 23.65 | 23.65 | 30,780 | -0.16(-0.67%) |
Jun 14, 2011 | 23.80 | 23.84 | 23.79 | 23.81 | 37,105 | +0.12(+0.53%) |
Jun 13, 2011 | 23.75 | 23.76 | 23.69 | 23.69 | 49,390 | -0.04(-0.16%) |
Jun 10, 2011 | 23.88 | 23.88 | 23.73 | 23.73 | 9,222 | -0.14(-0.59%) |
Jun 09, 2011 | 23.86 | 23.91 | 23.84 | 23.87 | 16,486 | +0.05(+0.20%) |
Jun 08, 2011 | 23.87 | 23.87 | 23.82 | 23.82 | 2,376 | -0.10(-0.41%) |
Jun 07, 2011 | 23.91 | 23.94 | 23.88 | 23.92 | 14,850 | +0.08(+0.32%) |
Jun 06, 2011 | 23.90 | 23.92 | 23.83 | 23.84 | 12,732 | -0.09(-0.39%) |
Jun 03, 2011 | 23.86 | 24.00 | 23.86 | 23.94 | 91,902 | +0.06(+0.26%) |
May 24, 2011 | 23.93 | 23.93 | 23.86 | 23.87 | 22,214 | +0.00(+0.00%) |
May 23, 2011 | 23.90 | 23.91 | 23.85 | 23.87 | 43,077 | -0.14(-0.60%) |
May 20, 2011 | 24.08 | 24.08 | 24.00 | 24.02 | 16,561 | -0.08(-0.31%) |
May 19, 2011 | 24.07 | 24.12 | 24.06 | 24.09 | 24,939 | +0.01(+0.03%) |
May 18, 2011 | 24.00 | 24.09 | 24.00 | 24.08 | 8,025 | +0.09(+0.36%) |
May 17, 2011 | 23.97 | 24.01 | 23.94 | 24.00 | 27,182 | +0.00(+0.00%) |
May 16, 2011 | 24.04 | 24.09 | 23.99 | 24.00 | 12,494 | -0.06(-0.26%) |
May 13, 2011 | 24.15 | 24.15 | 24.00 | 24.06 | 8,895 | -0.06(-0.26%) |
May 12, 2011 | 24.09 | 24.16 | 24.04 | 24.12 | 12,882 | +0.02(+0.10%) |
May 11, 2011 | 24.18 | 24.22 | 24.08 | 24.10 | 10,474 | -0.14(-0.58%) |
May 10, 2011 | 24.15 | 24.25 | 24.15 | 24.24 | 42,481 | +0.08(+0.31%) |
May 09, 2011 | 24.09 | 24.18 | 24.09 | 24.16 | 10,474 | +0.05(+0.20%) |
May 06, 2011 | 24.17 | 24.21 | 24.07 | 24.12 | 21,191 | +0.03(+0.13%) |
May 05, 2011 | 24.12 | 24.15 | 24.03 | 24.08 | 28,752 | -0.09(-0.38%) |
May 04, 2011 | 24.24 | 24.24 | 24.15 | 24.18 | 28,871 | -0.01(-0.04%) |
May 03, 2011 | 24.23 | 24.27 | 24.18 | 24.19 | 32,860 | -0.11(-0.45%) |