Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.27 | 20.54 | 20.06 | 20.34 | 1,848,661 | -0.11(-0.54%) |
Jul 28, 2011 | 20.32 | 20.57 | 20.10 | 20.45 | 1,318,683 | +0.04(+0.19%) |
Jul 27, 2011 | 20.52 | 20.75 | 20.37 | 20.41 | 1,673,902 | -0.22(-1.09%) |
Jul 26, 2011 | 20.70 | 20.75 | 20.57 | 20.63 | 1,023,247 | -0.05(-0.25%) |
Jul 25, 2011 | 20.72 | 20.86 | 20.54 | 20.68 | 926,604 | -0.08(-0.37%) |
Jul 22, 2011 | 20.71 | 20.77 | 20.71 | 20.76 | 1,725,402 | -0.31(-1.46%) |
Jul 21, 2011 | 20.79 | 21.24 | 20.73 | 21.07 | 1,292,457 | +0.39(+1.86%) |
Jul 20, 2011 | 20.84 | 20.86 | 20.61 | 20.68 | 1,571,784 | -0.12(-0.56%) |
Jul 19, 2011 | 20.61 | 20.98 | 20.58 | 20.80 | 913,421 | +0.36(+1.76%) |
Jul 18, 2011 | 20.84 | 20.90 | 20.30 | 20.44 | 1,142,209 | -0.62(-2.93%) |
Jul 15, 2011 | 21.06 | 21.17 | 20.91 | 21.06 | 1,102,040 | +0.13(+0.64%) |
Jul 14, 2011 | 21.24 | 21.30 | 20.87 | 20.92 | 850,194 | -0.23(-1.09%) |
Jul 13, 2011 | 21.05 | 21.61 | 21.05 | 21.15 | 1,366,483 | +0.13(+0.61%) |
Jul 12, 2011 | 21.05 | 21.30 | 20.93 | 21.02 | 1,000,566 | -0.13(-0.61%) |
Jul 11, 2011 | 21.26 | 21.35 | 21.09 | 21.15 | 1,104,788 | -0.37(-1.73%) |
Jul 08, 2011 | 21.38 | 21.54 | 21.32 | 21.52 | 628,373 | -0.03(-0.15%) |
Jul 07, 2011 | 21.55 | 21.65 | 21.49 | 21.56 | 702,203 | +0.17(+0.78%) |
Jul 06, 2011 | 21.40 | 21.53 | 21.29 | 21.39 | 949,236 | -0.07(-0.33%) |
Jul 05, 2011 | 21.59 | 21.64 | 21.38 | 21.46 | 1,022,221 | +0.05(+0.24%) |
Jul 01, 2011 | 21.24 | 21.45 | 21.19 | 21.41 | 696,844 | +0.10(+0.48%) |
Jun 30, 2011 | 21.02 | 21.33 | 20.88 | 21.31 | 1,111,401 | +0.37(+1.75%) |
Jun 29, 2011 | 20.84 | 21.00 | 20.72 | 20.94 | 1,535,269 | +0.29(+1.40%) |
Jun 28, 2011 | 20.63 | 20.80 | 20.61 | 20.65 | 979,000 | +0.07(+0.34%) |
Jun 27, 2011 | 20.29 | 20.61 | 20.12 | 20.58 | 931,368 | +0.28(+1.39%) |
Jun 24, 2011 | 20.70 | 20.77 | 20.26 | 20.30 | 1,317,154 | -0.48(-2.29%) |
Jun 23, 2011 | 20.57 | 20.79 | 20.26 | 20.77 | 1,600,627 | -0.10(-0.46%) |
Jun 22, 2011 | 20.73 | 21.02 | 20.72 | 20.87 | 944,926 | -0.02(-0.09%) |
Jun 21, 2011 | 20.83 | 21.00 | 20.79 | 20.89 | 882,243 | +0.16(+0.77%) |
Jun 20, 2011 | 20.75 | 20.80 | 20.71 | 20.73 | 901,610 | +0.03(+0.16%) |
Jun 17, 2011 | 20.34 | 20.93 | 20.34 | 20.70 | 4,573,447 | +0.44(+2.16%) |
Jun 16, 2011 | 20.11 | 20.34 | 20.02 | 20.26 | 1,318,209 | +0.05(+0.25%) |
Jun 15, 2011 | 20.46 | 20.62 | 20.09 | 20.21 | 1,320,909 | -0.46(-2.24%) |
Jun 14, 2011 | 20.16 | 20.72 | 20.08 | 20.67 | 1,166,065 | +0.64(+3.17%) |
Jun 13, 2011 | 20.05 | 20.12 | 19.74 | 20.03 | 1,827,508 | -0.01(-0.06%) |
Jun 10, 2011 | 20.36 | 20.41 | 19.87 | 20.05 | 1,434,628 | -0.39(-1.92%) |
Jun 09, 2011 | 20.47 | 20.53 | 20.30 | 20.44 | 1,059,415 | +0.07(+0.35%) |
Jun 08, 2011 | 20.57 | 20.64 | 20.31 | 20.37 | 979,553 | -0.30(-1.46%) |
Jun 07, 2011 | 20.86 | 20.91 | 20.63 | 20.67 | 1,130,522 | -0.08(-0.37%) |
Jun 06, 2011 | 21.07 | 21.12 | 20.61 | 20.75 | 1,063,927 | -0.30(-1.40%) |
Jun 03, 2011 | 20.70 | 21.13 | 20.59 | 21.04 | 1,068,507 | +0.34(+1.64%) |
May 24, 2011 | 20.88 | 20.90 | 20.62 | 20.70 | 1,117,717 | -0.15(-0.71%) |
May 23, 2011 | 20.91 | 20.98 | 20.81 | 20.85 | 564,487 | -0.41(-1.93%) |
May 20, 2011 | 21.38 | 21.54 | 21.21 | 21.26 | 910,257 | -0.30(-1.40%) |
May 19, 2011 | 21.58 | 21.63 | 21.36 | 21.56 | 980,270 | +0.05(+0.24%) |
May 18, 2011 | 21.04 | 21.51 | 20.97 | 21.51 | 1,240,203 | +0.41(+1.95%) |
May 17, 2011 | 20.77 | 21.10 | 20.76 | 21.10 | 1,332,235 | +0.24(+1.17%) |
May 16, 2011 | 20.57 | 21.08 | 20.51 | 20.86 | 1,326,499 | +0.11(+0.53%) |
May 13, 2011 | 20.93 | 21.13 | 20.65 | 20.75 | 1,040,090 | -0.26(-1.22%) |
May 12, 2011 | 21.00 | 21.08 | 20.57 | 21.00 | 1,294,671 | -0.10(-0.46%) |
May 11, 2011 | 21.67 | 21.74 | 20.99 | 21.10 | 1,137,699 | -0.60(-2.75%) |
May 10, 2011 | 21.46 | 21.78 | 21.45 | 21.70 | 965,372 | +0.26(+1.23%) |
May 09, 2011 | 21.31 | 21.47 | 21.00 | 21.43 | 845,175 | +0.18(+0.85%) |
May 06, 2011 | 21.17 | 21.32 | 21.05 | 21.26 | 1,458,212 | +0.32(+1.53%) |
May 05, 2011 | 20.70 | 20.99 | 20.54 | 20.93 | 1,490,245 | -0.01(-0.06%) |
May 04, 2011 | 21.14 | 21.20 | 20.78 | 20.95 | 1,094,960 | -0.22(-1.06%) |
May 03, 2011 | 21.70 | 21.81 | 21.01 | 21.17 | 1,487,320 | -0.58(-2.66%) |