Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.32 | 20.59 | 20.31 | 20.42 | 94,738 | -0.12(-0.57%) |
Jul 28, 2011 | 20.53 | 20.74 | 20.51 | 20.54 | 165,124 | +0.03(+0.15%) |
Jul 27, 2011 | 20.73 | 20.76 | 20.49 | 20.50 | 60,578 | -0.30(-1.43%) |
Jul 26, 2011 | 20.93 | 20.93 | 20.80 | 20.80 | 41,398 | -0.11(-0.55%) |
Jul 25, 2011 | 20.91 | 21.02 | 20.91 | 20.92 | 95,007 | -0.21(-0.98%) |
Jul 22, 2011 | 21.13 | 21.13 | 21.11 | 21.13 | 39,109 | -0.01(-0.04%) |
Jul 21, 2011 | 21.00 | 21.15 | 21.00 | 21.13 | 73,488 | +0.19(+0.89%) |
Jul 20, 2011 | 21.06 | 21.06 | 20.88 | 20.95 | 35,755 | -0.06(-0.30%) |
Jul 19, 2011 | 20.80 | 21.03 | 20.79 | 21.01 | 55,668 | +0.34(+1.66%) |
Jul 18, 2011 | 20.77 | 20.77 | 20.55 | 20.67 | 30,055 | -0.17(-0.82%) |
Jul 15, 2011 | 20.87 | 20.87 | 20.69 | 20.84 | 74,821 | +0.06(+0.30%) |
Jul 14, 2011 | 20.92 | 20.98 | 20.74 | 20.78 | 95,687 | -0.11(-0.52%) |
Jul 13, 2011 | 20.98 | 21.01 | 20.84 | 20.88 | 62,844 | +0.02(+0.10%) |
Jul 12, 2011 | 20.88 | 21.01 | 20.86 | 20.86 | 88,136 | -0.08(-0.39%) |
Jul 11, 2011 | 20.99 | 21.06 | 20.90 | 20.94 | 103,258 | -0.27(-1.25%) |
Jul 08, 2011 | 21.08 | 21.21 | 21.08 | 21.21 | 62,081 | -0.08(-0.37%) |
Jul 07, 2011 | 21.31 | 21.33 | 21.26 | 21.29 | 164,142 | +0.16(+0.74%) |
Jul 06, 2011 | 21.07 | 21.18 | 21.04 | 21.13 | 67,410 | +0.08(+0.37%) |
Jul 05, 2011 | 21.03 | 21.10 | 21.02 | 21.05 | 304,310 | +0.03(+0.14%) |
Jul 01, 2011 | 20.77 | 21.05 | 20.74 | 21.02 | 124,505 | +0.23(+1.10%) |
Jun 30, 2011 | 20.69 | 20.82 | 20.66 | 20.79 | 71,812 | +0.18(+0.88%) |
Jun 29, 2011 | 20.60 | 20.65 | 20.56 | 20.61 | 72,867 | +0.12(+0.59%) |
Jun 28, 2011 | 20.38 | 20.49 | 20.38 | 20.49 | 48,266 | +0.17(+0.82%) |
Jun 27, 2011 | 20.24 | 20.39 | 20.24 | 20.33 | 42,351 | +0.11(+0.55%) |
Jun 24, 2011 | 20.32 | 20.36 | 20.19 | 20.22 | 18,904 | -0.19(-0.93%) |
Jun 23, 2011 | 20.31 | 20.40 | 20.17 | 20.40 | 97,266 | -0.11(-0.56%) |
Jun 22, 2011 | 20.59 | 20.64 | 20.52 | 20.52 | 50,906 | -0.12(-0.58%) |
Jun 21, 2011 | 20.60 | 20.68 | 20.57 | 20.64 | 90,317 | +0.12(+0.59%) |
Jun 20, 2011 | 20.51 | 20.53 | 20.49 | 20.52 | 99,745 | +0.18(+0.90%) |
Jun 17, 2011 | 20.40 | 20.43 | 20.33 | 20.34 | 45,210 | +0.12(+0.58%) |
Jun 16, 2011 | 20.15 | 20.30 | 20.10 | 20.22 | 105,531 | +0.07(+0.33%) |
Jun 15, 2011 | 20.34 | 20.37 | 20.08 | 20.15 | 83,082 | -0.33(-1.59%) |
Jun 14, 2011 | 20.38 | 20.53 | 20.35 | 20.48 | 92,308 | +0.28(+1.40%) |
Jun 13, 2011 | 20.15 | 20.26 | 20.12 | 20.19 | 143,420 | +0.09(+0.44%) |
Jun 10, 2011 | 20.28 | 20.29 | 20.09 | 20.10 | 81,411 | -0.26(-1.27%) |
Jun 09, 2011 | 20.25 | 20.45 | 20.19 | 20.36 | 253,594 | +0.16(+0.79%) |
Jun 08, 2011 | 20.23 | 20.24 | 20.15 | 20.20 | 748,787 | -0.08(-0.40%) |
Jun 07, 2011 | 20.37 | 20.39 | 20.27 | 20.28 | 146,577 | -0.05(-0.22%) |
Jun 06, 2011 | 20.44 | 20.46 | 20.33 | 20.33 | 416,154 | -0.14(-0.71%) |
Jun 03, 2011 | 20.61 | 20.61 | 20.45 | 20.47 | 238,297 | -0.41(-1.97%) |
May 24, 2011 | 20.95 | 20.96 | 20.86 | 20.89 | 109,370 | -0.02(-0.09%) |
May 23, 2011 | 20.92 | 20.95 | 20.84 | 20.90 | 91,347 | -0.17(-0.83%) |
May 20, 2011 | 21.19 | 21.19 | 21.03 | 21.08 | 133,467 | -0.11(-0.51%) |
May 19, 2011 | 21.14 | 21.20 | 21.07 | 21.19 | 1,042,398 | +0.11(+0.51%) |
May 18, 2011 | 20.96 | 21.09 | 20.91 | 21.08 | 1,042,617 | +0.15(+0.72%) |
May 17, 2011 | 20.88 | 20.96 | 20.83 | 20.93 | 178,461 | +0.00(+0.00%) |
May 16, 2011 | 20.93 | 21.02 | 20.91 | 20.93 | 431,707 | -0.06(-0.29%) |
May 13, 2011 | 21.08 | 21.12 | 20.96 | 20.99 | 185,626 | -0.05(-0.24%) |
May 12, 2011 | 20.76 | 21.06 | 20.76 | 21.04 | 1,051,793 | +0.22(+1.07%) |
May 11, 2011 | 20.87 | 20.93 | 20.75 | 20.82 | 63,308 | -0.08(-0.36%) |
May 10, 2011 | 20.79 | 20.92 | 20.79 | 20.89 | 1,008,803 | +0.13(+0.64%) |
May 09, 2011 | 20.74 | 20.79 | 20.69 | 20.76 | 43,708 | +0.05(+0.22%) |
May 06, 2011 | 20.76 | 20.89 | 20.66 | 20.71 | 83,883 | +0.06(+0.31%) |
May 05, 2011 | 20.67 | 20.81 | 20.60 | 20.65 | 129,592 | -0.14(-0.68%) |
May 04, 2011 | 20.85 | 20.86 | 20.75 | 20.79 | 27,503 | -0.01(-0.06%) |
May 03, 2011 | 20.80 | 20.83 | 20.75 | 20.80 | 305,179 | -0.01(-0.06%) |