Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.71 | 19.94 | 19.63 | 19.78 | 291,314 | -0.15(-0.73%) |
Jul 28, 2011 | 20.03 | 20.27 | 19.88 | 19.93 | 154,163 | -0.15(-0.72%) |
Jul 27, 2011 | 20.34 | 20.38 | 20.06 | 20.07 | 226,949 | -0.35(-1.70%) |
Jul 26, 2011 | 20.87 | 20.95 | 20.40 | 20.42 | 296,932 | -0.47(-2.24%) |
Jul 25, 2011 | 21.37 | 21.37 | 20.87 | 20.89 | 432,200 | -0.74(-3.43%) |
Jul 22, 2011 | 21.70 | 21.72 | 21.57 | 21.63 | 275,010 | -0.71(-3.18%) |
Jul 21, 2011 | 22.11 | 22.38 | 22.09 | 22.34 | 282,244 | +0.37(+1.69%) |
Jul 20, 2011 | 22.12 | 22.16 | 21.93 | 21.97 | 107,113 | -0.10(-0.48%) |
Jul 19, 2011 | 21.36 | 22.15 | 21.36 | 22.08 | 202,461 | +0.84(+3.95%) |
Jul 18, 2011 | 21.83 | 21.83 | 21.20 | 21.24 | 235,661 | -0.68(-3.09%) |
Jul 15, 2011 | 21.91 | 22.10 | 21.87 | 21.91 | 184,071 | +0.07(+0.33%) |
Jul 14, 2011 | 22.12 | 22.20 | 21.83 | 21.84 | 135,836 | -0.18(-0.81%) |
Jul 13, 2011 | 21.90 | 22.20 | 21.78 | 22.02 | 133,947 | +0.27(+1.22%) |
Jul 12, 2011 | 21.58 | 22.03 | 21.58 | 21.75 | 160,852 | +0.07(+0.33%) |
Jul 11, 2011 | 21.83 | 22.05 | 21.54 | 21.68 | 229,920 | -0.40(-1.79%) |
Jul 08, 2011 | 21.83 | 22.09 | 21.73 | 22.08 | 195,148 | +0.01(+0.04%) |
Jul 07, 2011 | 21.59 | 22.08 | 21.45 | 22.07 | 369,260 | +0.68(+3.17%) |
Jul 06, 2011 | 21.38 | 21.57 | 21.20 | 21.39 | 217,947 | +0.00(+0.00%) |
Jul 05, 2011 | 21.80 | 21.80 | 21.12 | 21.39 | 309,123 | -0.40(-1.82%) |
Jul 01, 2011 | 21.52 | 21.81 | 21.46 | 21.79 | 198,519 | +0.26(+1.20%) |
Jun 30, 2011 | 21.51 | 21.77 | 21.45 | 21.53 | 264,172 | +0.10(+0.49%) |
Jun 29, 2011 | 21.47 | 21.55 | 21.38 | 21.42 | 208,309 | -0.02(-0.11%) |
Jun 28, 2011 | 21.20 | 21.45 | 21.03 | 21.45 | 176,914 | +0.29(+1.37%) |
Jun 27, 2011 | 20.82 | 21.22 | 20.68 | 21.16 | 219,097 | +0.29(+1.39%) |
Jun 24, 2011 | 20.64 | 20.93 | 20.46 | 20.87 | 572,930 | +0.25(+1.21%) |
Jun 23, 2011 | 21.12 | 21.12 | 20.41 | 20.62 | 440,534 | -0.73(-3.44%) |
Jun 22, 2011 | 21.21 | 21.58 | 21.11 | 21.35 | 206,604 | +0.10(+0.46%) |
Jun 21, 2011 | 21.09 | 21.28 | 21.03 | 21.25 | 380,704 | +0.29(+1.39%) |
Jun 20, 2011 | 20.95 | 21.02 | 20.94 | 20.96 | 458,177 | -0.08(-0.38%) |
Jun 17, 2011 | 21.38 | 21.78 | 20.98 | 21.04 | 513,512 | -0.15(-0.72%) |
Jun 16, 2011 | 20.96 | 21.43 | 20.91 | 21.20 | 280,410 | +0.27(+1.27%) |
Jun 15, 2011 | 21.36 | 21.44 | 20.83 | 20.93 | 332,991 | -0.65(-2.99%) |
Jun 14, 2011 | 21.33 | 21.61 | 21.16 | 21.58 | 278,106 | +0.42(+1.98%) |
Jun 13, 2011 | 21.46 | 21.49 | 21.08 | 21.16 | 224,914 | -0.27(-1.28%) |
Jun 10, 2011 | 21.83 | 21.91 | 21.40 | 21.43 | 236,966 | -0.48(-2.17%) |
Jun 09, 2011 | 21.75 | 22.05 | 21.53 | 21.91 | 228,621 | +0.27(+1.23%) |
Jun 08, 2011 | 21.37 | 21.69 | 21.35 | 21.64 | 242,489 | +0.04(+0.19%) |
Jun 07, 2011 | 21.82 | 21.82 | 21.52 | 21.60 | 236,123 | -0.01(-0.04%) |
Jun 06, 2011 | 21.55 | 21.78 | 21.37 | 21.61 | 257,984 | +0.06(+0.30%) |
Jun 03, 2011 | 21.70 | 21.81 | 21.45 | 21.54 | 226,296 | +0.12(+0.57%) |
May 24, 2011 | 21.65 | 21.72 | 21.35 | 21.42 | 218,755 | -0.12(-0.56%) |
May 23, 2011 | 21.45 | 21.71 | 21.35 | 21.54 | 177,821 | -0.21(-0.96%) |
May 20, 2011 | 21.85 | 21.95 | 21.51 | 21.75 | 274,777 | -0.17(-0.77%) |
May 19, 2011 | 21.97 | 22.04 | 21.69 | 21.92 | 260,568 | +0.13(+0.59%) |
May 18, 2011 | 21.64 | 21.79 | 21.44 | 21.79 | 265,235 | +0.19(+0.90%) |
May 17, 2011 | 21.48 | 21.91 | 21.40 | 21.60 | 356,341 | -0.02(-0.11%) |
May 16, 2011 | 21.74 | 21.91 | 21.61 | 21.62 | 239,653 | -0.18(-0.81%) |
May 13, 2011 | 21.95 | 21.95 | 21.72 | 21.80 | 229,851 | -0.12(-0.55%) |
May 12, 2011 | 21.61 | 21.95 | 21.52 | 21.92 | 277,137 | +0.25(+1.15%) |
May 11, 2011 | 21.62 | 21.75 | 21.35 | 21.67 | 347,040 | -0.13(-0.59%) |
May 10, 2011 | 21.72 | 21.80 | 21.61 | 21.80 | 315,920 | +0.21(+0.97%) |
May 09, 2011 | 21.52 | 21.75 | 21.40 | 21.59 | 374,684 | +0.02(+0.11%) |
May 06, 2011 | 21.68 | 21.87 | 21.43 | 21.57 | 301,554 | -0.03(-0.15%) |
May 05, 2011 | 21.72 | 21.87 | 21.50 | 21.60 | 310,229 | -0.26(-1.18%) |
May 04, 2011 | 21.65 | 22.26 | 21.59 | 21.86 | 368,025 | +0.24(+1.12%) |
May 03, 2011 | 22.64 | 22.65 | 21.23 | 21.62 | 384,976 | -0.10(-0.45%) |