Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.62 | 21.15 | 20.57 | 20.96 | 45,835 | +0.00(+0.00%) |
Jul 28, 2011 | 21.00 | 21.27 | 20.90 | 20.96 | 126,588 | +0.12(+0.58%) |
Jul 27, 2011 | 21.37 | 21.37 | 20.81 | 20.84 | 52,552 | -0.66(-3.06%) |
Jul 26, 2011 | 21.53 | 21.64 | 21.45 | 21.50 | 110,300 | -0.06(-0.26%) |
Jul 25, 2011 | 21.43 | 21.65 | 21.41 | 21.55 | 16,359 | -0.10(-0.48%) |
Jul 22, 2011 | 21.64 | 21.66 | 21.62 | 21.66 | 44,902 | +0.00(+0.00%) |
Jul 21, 2011 | 21.32 | 21.68 | 21.26 | 21.66 | 29,192 | +0.64(+3.06%) |
Jul 20, 2011 | 20.76 | 21.12 | 20.76 | 21.02 | 111,588 | +0.45(+2.19%) |
Jul 19, 2011 | 20.38 | 20.59 | 20.27 | 20.57 | 41,428 | +0.23(+1.14%) |
Jul 18, 2011 | 20.57 | 20.57 | 20.12 | 20.33 | 17,721 | -0.27(-1.32%) |
Jul 15, 2011 | 20.84 | 20.84 | 20.47 | 20.61 | 54,590 | -0.10(-0.47%) |
Jul 14, 2011 | 21.02 | 21.02 | 20.69 | 20.70 | 41,152 | -0.23(-1.11%) |
Jul 13, 2011 | 20.98 | 21.14 | 20.90 | 20.94 | 16,098 | +0.05(+0.23%) |
Jul 12, 2011 | 20.80 | 21.02 | 20.80 | 20.89 | 20,183 | -0.02(-0.08%) |
Jul 11, 2011 | 21.26 | 21.27 | 20.88 | 20.90 | 37,432 | -0.65(-3.02%) |
Jul 08, 2011 | 21.63 | 21.63 | 21.39 | 21.55 | 21,416 | -0.31(-1.43%) |
Jul 07, 2011 | 21.71 | 21.91 | 21.71 | 21.87 | 19,162 | +0.35(+1.65%) |
Jul 06, 2011 | 21.65 | 21.65 | 21.48 | 21.51 | 17,781 | -0.23(-1.08%) |
Jul 05, 2011 | 21.85 | 21.85 | 21.65 | 21.75 | 30,818 | -0.14(-0.66%) |
Jul 01, 2011 | 21.51 | 21.92 | 21.51 | 21.89 | 42,732 | +0.39(+1.83%) |
Jun 30, 2011 | 21.46 | 21.57 | 21.43 | 21.50 | 28,154 | +0.06(+0.30%) |
Jun 29, 2011 | 21.36 | 21.44 | 21.30 | 21.43 | 13,582 | +0.44(+2.10%) |
Jun 28, 2011 | 20.98 | 21.01 | 20.96 | 20.99 | 11,033 | +0.07(+0.35%) |
Jun 27, 2011 | 20.75 | 20.95 | 20.74 | 20.92 | 8,984 | +0.15(+0.73%) |
Jun 24, 2011 | 20.89 | 20.89 | 20.71 | 20.77 | 20,392 | -0.29(-1.36%) |
Jun 23, 2011 | 21.06 | 21.07 | 20.81 | 21.05 | 31,333 | -0.24(-1.13%) |
Jun 22, 2011 | 21.45 | 21.53 | 21.29 | 21.29 | 9,302 | -0.20(-0.93%) |
Jun 21, 2011 | 21.37 | 21.51 | 21.26 | 21.49 | 16,940 | +0.25(+1.17%) |
Jun 20, 2011 | 21.21 | 21.25 | 21.20 | 21.25 | 23,828 | +0.06(+0.30%) |
Jun 17, 2011 | 21.27 | 21.31 | 21.18 | 21.18 | 9,438 | +0.14(+0.68%) |
Jun 16, 2011 | 20.97 | 21.25 | 20.91 | 21.04 | 28,320 | +0.04(+0.19%) |
Jun 15, 2011 | 21.19 | 21.32 | 20.97 | 21.00 | 50,039 | -0.38(-1.76%) |
Jun 14, 2011 | 21.31 | 21.46 | 21.29 | 21.37 | 92,890 | +0.26(+1.21%) |
Jun 13, 2011 | 21.07 | 21.14 | 20.98 | 21.12 | 10,884 | +0.10(+0.50%) |
Jun 10, 2011 | 21.13 | 21.13 | 20.85 | 21.01 | 15,309 | -0.21(-0.98%) |
Jun 09, 2011 | 20.86 | 21.30 | 20.85 | 21.22 | 40,573 | +0.41(+1.96%) |
Jun 08, 2011 | 21.01 | 21.10 | 20.81 | 20.81 | 22,500 | -0.28(-1.32%) |
Jun 07, 2011 | 21.29 | 21.31 | 21.09 | 21.09 | 102,374 | -0.07(-0.35%) |
Jun 06, 2011 | 21.49 | 21.53 | 21.13 | 21.17 | 83,846 | -0.36(-1.67%) |
Jun 03, 2011 | 21.50 | 21.74 | 21.50 | 21.53 | 37,550 | -0.61(-2.75%) |
May 24, 2011 | 22.14 | 22.19 | 22.02 | 22.13 | 35,580 | -0.04(-0.18%) |
May 23, 2011 | 22.14 | 22.26 | 22.14 | 22.17 | 43,891 | -0.26(-1.18%) |
May 20, 2011 | 22.61 | 22.67 | 22.42 | 22.44 | 70,653 | -0.26(-1.13%) |
May 19, 2011 | 22.82 | 22.82 | 22.60 | 22.69 | 97,483 | -0.02(-0.11%) |
May 18, 2011 | 22.39 | 22.73 | 22.38 | 22.72 | 110,387 | +0.36(+1.61%) |
May 17, 2011 | 22.52 | 22.54 | 22.21 | 22.36 | 1,479,949 | -0.21(-0.92%) |
May 16, 2011 | 22.73 | 22.94 | 22.56 | 22.57 | 104,029 | -0.34(-1.50%) |
May 13, 2011 | 23.18 | 23.19 | 22.85 | 22.91 | 13,808 | -0.34(-1.48%) |
May 12, 2011 | 23.13 | 23.27 | 23.04 | 23.26 | 58,292 | +0.02(+0.10%) |
May 11, 2011 | 23.57 | 23.58 | 23.18 | 23.23 | 1,496,552 | -0.37(-1.56%) |
May 10, 2011 | 23.53 | 23.62 | 23.47 | 23.60 | 14,199 | +0.23(+0.99%) |
May 09, 2011 | 23.30 | 23.40 | 23.22 | 23.37 | 16,487 | +0.05(+0.21%) |
May 06, 2011 | 23.44 | 23.52 | 23.28 | 23.32 | 58,870 | +0.19(+0.80%) |
May 05, 2011 | 23.21 | 23.28 | 23.05 | 23.13 | 34,888 | -0.22(-0.93%) |
May 04, 2011 | 23.59 | 23.62 | 23.29 | 23.35 | 74,210 | -0.25(-1.05%) |
May 03, 2011 | 23.74 | 23.74 | 23.50 | 23.60 | 55,196 | -0.19(-0.81%) |