Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.34 | 23.60 | 23.20 | 23.50 | 20,692 | -0.13(-0.57%) |
Jul 28, 2011 | 23.84 | 23.84 | 23.64 | 23.64 | 4,792 | +0.10(+0.40%) |
Jul 27, 2011 | 23.95 | 23.95 | 23.54 | 23.54 | 7,590 | -0.55(-2.26%) |
Jul 26, 2011 | 24.20 | 24.20 | 24.07 | 24.09 | 7,536 | -0.16(-0.66%) |
Jul 25, 2011 | 24.16 | 24.32 | 24.07 | 24.24 | 100,526 | -0.08(-0.32%) |
Jul 22, 2011 | 24.33 | 24.34 | 24.31 | 24.32 | 13,628 | -0.03(-0.12%) |
Jul 21, 2011 | 24.18 | 24.35 | 24.18 | 24.35 | 12,636 | +0.30(+1.24%) |
Jul 20, 2011 | 24.15 | 24.15 | 24.02 | 24.05 | 5,763 | -0.04(-0.18%) |
Jul 19, 2011 | 23.82 | 24.12 | 23.82 | 24.10 | 6,948 | +0.44(+1.85%) |
Jul 18, 2011 | 23.85 | 23.85 | 23.59 | 23.66 | 9,708 | -0.11(-0.45%) |
Jul 15, 2011 | 23.86 | 23.88 | 23.74 | 23.77 | 7,643 | +0.05(+0.23%) |
Jul 14, 2011 | 23.94 | 24.00 | 23.66 | 23.71 | 15,324 | -0.36(-1.48%) |
Jul 13, 2011 | 23.89 | 24.13 | 23.89 | 24.07 | 6,685 | +0.21(+0.90%) |
Jul 12, 2011 | 23.84 | 24.02 | 23.84 | 23.85 | 10,765 | -0.05(-0.23%) |
Jul 11, 2011 | 23.97 | 23.97 | 23.88 | 23.91 | 5,048 | -0.36(-1.50%) |
Jul 08, 2011 | 24.31 | 24.33 | 24.24 | 24.27 | 1,935 | -0.29(-1.18%) |
Jul 07, 2011 | 24.45 | 24.56 | 24.45 | 24.56 | 22,294 | +0.29(+1.21%) |
Jul 06, 2011 | 24.23 | 24.30 | 24.16 | 24.27 | 12,831 | -0.01(-0.06%) |
Jul 05, 2011 | 24.24 | 24.31 | 24.17 | 24.29 | 39,383 | +0.02(+0.10%) |
Jul 01, 2011 | 23.92 | 24.28 | 23.86 | 24.26 | 8,794 | +0.35(+1.46%) |
Jun 30, 2011 | 23.91 | 23.94 | 23.89 | 23.91 | 10,835 | +0.22(+0.91%) |
Jun 29, 2011 | 23.70 | 23.75 | 23.68 | 23.70 | 4,266 | +0.19(+0.79%) |
Jun 28, 2011 | 23.28 | 23.52 | 23.27 | 23.51 | 10,889 | +0.32(+1.37%) |
Jun 27, 2011 | 23.01 | 23.19 | 22.93 | 23.19 | 6,231 | +0.19(+0.83%) |
Jun 24, 2011 | 23.25 | 23.25 | 22.95 | 23.00 | 20,344 | -0.05(-0.22%) |
Jun 23, 2011 | 23.02 | 23.13 | 22.90 | 23.05 | 45,803 | -0.22(-0.96%) |
Jun 22, 2011 | 23.41 | 23.44 | 23.28 | 23.28 | 3,791 | -0.14(-0.60%) |
Jun 21, 2011 | 23.20 | 23.44 | 23.20 | 23.42 | 5,306 | +0.33(+1.44%) |
Jun 20, 2011 | 23.05 | 23.08 | 23.02 | 23.08 | 30,306 | +0.17(+0.73%) |
Jun 17, 2011 | 23.01 | 23.04 | 22.91 | 22.92 | 4,418 | +0.13(+0.57%) |
Jun 16, 2011 | 22.80 | 22.89 | 22.67 | 22.78 | 39,262 | +0.01(+0.04%) |
Jun 15, 2011 | 22.99 | 23.06 | 22.74 | 22.78 | 4,745 | -0.38(-1.66%) |
Jun 14, 2011 | 23.03 | 23.22 | 23.03 | 23.16 | 9,091 | +0.27(+1.18%) |
Jun 13, 2011 | 22.90 | 22.94 | 22.74 | 22.89 | 9,514 | +0.06(+0.25%) |
Jun 10, 2011 | 23.13 | 23.13 | 22.83 | 22.83 | 19,702 | -0.41(-1.78%) |
Jun 09, 2011 | 23.11 | 23.25 | 23.11 | 23.25 | 8,088 | +0.25(+1.08%) |
Jun 08, 2011 | 23.11 | 23.11 | 22.98 | 23.00 | 97,521 | -0.35(-1.51%) |
Jun 07, 2011 | 23.26 | 23.36 | 23.25 | 23.35 | 9,558 | +0.13(+0.55%) |
Jun 06, 2011 | 23.38 | 23.38 | 23.18 | 23.22 | 51,657 | -0.16(-0.66%) |
Jun 03, 2011 | 23.40 | 23.52 | 23.31 | 23.38 | 29,936 | -0.35(-1.47%) |
May 24, 2011 | 23.85 | 23.85 | 23.72 | 23.73 | 5,108 | -0.08(-0.33%) |
May 23, 2011 | 23.80 | 23.86 | 23.77 | 23.80 | 12,361 | -0.40(-1.67%) |
May 20, 2011 | 24.11 | 24.22 | 24.04 | 24.21 | 10,107 | -0.10(-0.39%) |
May 19, 2011 | 24.31 | 24.31 | 24.15 | 24.30 | 3,098 | +0.08(+0.34%) |
May 18, 2011 | 24.05 | 24.25 | 24.05 | 24.22 | 14,165 | +0.24(+0.99%) |
May 17, 2011 | 23.98 | 24.01 | 23.93 | 23.98 | 48,832 | -0.10(-0.40%) |
May 16, 2011 | 24.13 | 24.29 | 24.08 | 24.08 | 9,408 | -0.16(-0.65%) |
May 13, 2011 | 24.39 | 24.39 | 24.16 | 24.24 | 17,639 | -0.11(-0.45%) |
May 12, 2011 | 24.19 | 24.37 | 24.11 | 24.35 | 7,316 | +0.11(+0.47%) |
May 11, 2011 | 24.49 | 24.49 | 24.16 | 24.23 | 11,223 | -0.15(-0.63%) |
May 10, 2011 | 24.34 | 24.42 | 24.34 | 24.39 | 9,245 | +0.11(+0.44%) |
May 09, 2011 | 24.16 | 24.29 | 24.11 | 24.28 | 10,669 | +0.21(+0.88%) |
May 06, 2011 | 24.32 | 24.41 | 24.07 | 24.07 | 5,902 | -0.09(-0.39%) |
May 05, 2011 | 24.13 | 24.23 | 24.13 | 24.16 | 2,772 | +0.06(+0.24%) |
May 04, 2011 | 24.34 | 24.34 | 24.08 | 24.11 | 10,458 | -0.12(-0.49%) |
May 03, 2011 | 24.40 | 24.40 | 24.23 | 24.23 | 12,354 | -0.23(-0.93%) |