Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.67 | 20.98 | 20.60 | 20.87 | 138,008 | +0.04(+0.21%) |
Jul 28, 2011 | 20.94 | 20.98 | 20.76 | 20.82 | 134,567 | +0.01(+0.07%) |
Jul 27, 2011 | 21.07 | 21.07 | 20.76 | 20.81 | 128,965 | -0.37(-1.74%) |
Jul 26, 2011 | 21.17 | 21.25 | 21.07 | 21.18 | 188,026 | +0.09(+0.42%) |
Jul 25, 2011 | 20.98 | 21.18 | 20.93 | 21.09 | 110,402 | -0.02(-0.10%) |
Jul 22, 2011 | 21.16 | 21.16 | 21.09 | 21.11 | 74,845 | +0.04(+0.21%) |
Jul 21, 2011 | 20.90 | 21.11 | 20.86 | 21.07 | 116,340 | +0.26(+1.24%) |
Jul 20, 2011 | 20.87 | 20.87 | 20.76 | 20.81 | 77,344 | +0.01(+0.04%) |
Jul 19, 2011 | 20.70 | 20.81 | 20.61 | 20.80 | 67,832 | +0.25(+1.22%) |
Jul 18, 2011 | 20.56 | 20.56 | 20.39 | 20.55 | 88,420 | -0.20(-0.96%) |
Jul 15, 2011 | 20.78 | 20.80 | 20.60 | 20.75 | 103,981 | +0.15(+0.73%) |
Jul 14, 2011 | 20.86 | 20.92 | 20.57 | 20.60 | 116,615 | -0.22(-1.04%) |
Jul 13, 2011 | 20.64 | 20.96 | 20.62 | 20.81 | 71,257 | +0.33(+1.62%) |
Jul 12, 2011 | 20.51 | 20.68 | 20.46 | 20.48 | 213,536 | -0.18(-0.86%) |
Jul 11, 2011 | 20.99 | 20.99 | 20.64 | 20.66 | 264,231 | -0.58(-2.71%) |
Jul 08, 2011 | 21.25 | 21.25 | 21.06 | 21.24 | 146,183 | -0.25(-1.17%) |
Jul 07, 2011 | 21.46 | 21.54 | 21.41 | 21.49 | 105,493 | +0.27(+1.25%) |
Jul 06, 2011 | 21.32 | 21.36 | 21.14 | 21.22 | 139,071 | -0.19(-0.90%) |
Jul 05, 2011 | 21.44 | 21.46 | 21.35 | 21.41 | 209,947 | +0.04(+0.21%) |
Jul 01, 2011 | 21.19 | 21.49 | 21.15 | 21.37 | 257,772 | +0.21(+1.01%) |
Jun 30, 2011 | 21.04 | 21.21 | 21.04 | 21.15 | 133,052 | +0.17(+0.81%) |
Jun 29, 2011 | 20.84 | 20.99 | 20.74 | 20.98 | 183,595 | +0.18(+0.89%) |
Jun 28, 2011 | 20.46 | 20.80 | 20.45 | 20.80 | 190,688 | +0.41(+1.99%) |
Jun 27, 2011 | 20.31 | 20.50 | 20.21 | 20.39 | 208,504 | +0.12(+0.58%) |
Jun 24, 2011 | 20.52 | 20.53 | 20.24 | 20.28 | 155,848 | -0.12(-0.58%) |
Jun 23, 2011 | 20.14 | 20.39 | 20.08 | 20.39 | 109,027 | -0.04(-0.18%) |
Jun 22, 2011 | 20.49 | 20.65 | 20.43 | 20.43 | 52,297 | -0.16(-0.75%) |
Jun 21, 2011 | 20.40 | 20.62 | 20.40 | 20.59 | 103,319 | +0.28(+1.38%) |
Jun 20, 2011 | 20.33 | 20.35 | 20.25 | 20.31 | 253,507 | -0.04(-0.18%) |
Jun 17, 2011 | 20.46 | 20.46 | 20.27 | 20.34 | 80,172 | +0.08(+0.40%) |
Jun 16, 2011 | 20.31 | 20.42 | 20.11 | 20.26 | 100,663 | -0.16(-0.76%) |
Jun 15, 2011 | 20.60 | 20.64 | 20.36 | 20.42 | 64,504 | -0.39(-1.86%) |
Jun 14, 2011 | 20.76 | 20.88 | 20.75 | 20.80 | 142,840 | +0.24(+1.16%) |
Jun 13, 2011 | 20.74 | 20.75 | 20.53 | 20.56 | 80,435 | -0.07(-0.32%) |
Jun 10, 2011 | 20.86 | 20.86 | 20.56 | 20.63 | 128,380 | -0.43(-2.03%) |
Jun 09, 2011 | 20.95 | 21.10 | 20.86 | 21.06 | 71,455 | +0.12(+0.56%) |
Jun 08, 2011 | 21.13 | 21.13 | 20.86 | 20.94 | 366,764 | -0.18(-0.87%) |
Jun 07, 2011 | 21.19 | 21.29 | 21.11 | 21.13 | 89,586 | +0.16(+0.78%) |
Jun 06, 2011 | 21.18 | 21.22 | 20.90 | 20.96 | 80,914 | -0.27(-1.29%) |
Jun 03, 2011 | 20.98 | 21.34 | 20.98 | 21.24 | 215,929 | +0.71(+3.45%) |
May 24, 2011 | 20.49 | 20.61 | 20.45 | 20.53 | 173,273 | +0.19(+0.92%) |
May 23, 2011 | 20.40 | 20.40 | 20.24 | 20.34 | 263,199 | -0.41(-1.97%) |
May 20, 2011 | 20.88 | 20.90 | 20.69 | 20.75 | 281,672 | -0.20(-0.95%) |
May 19, 2011 | 21.02 | 21.03 | 20.81 | 20.95 | 221,710 | -0.07(-0.32%) |
May 18, 2011 | 20.88 | 21.10 | 20.78 | 21.01 | 245,685 | +0.27(+1.28%) |
May 17, 2011 | 20.62 | 20.75 | 20.50 | 20.75 | 159,815 | +0.04(+0.21%) |
May 16, 2011 | 20.67 | 20.90 | 20.63 | 20.70 | 177,836 | +0.01(+0.04%) |
May 13, 2011 | 21.04 | 21.10 | 20.58 | 20.70 | 489,340 | -0.37(-1.75%) |
May 12, 2011 | 21.07 | 21.10 | 20.76 | 21.07 | 1,501,002 | -0.04(-0.18%) |
May 11, 2011 | 21.48 | 21.48 | 20.92 | 21.10 | 1,169,317 | -0.41(-1.92%) |
May 10, 2011 | 21.43 | 21.55 | 21.40 | 21.52 | 271,612 | +0.15(+0.69%) |
May 09, 2011 | 21.30 | 21.41 | 21.20 | 21.37 | 96,863 | +0.10(+0.47%) |
May 06, 2011 | 21.35 | 21.55 | 21.18 | 21.27 | 160,326 | +0.23(+1.08%) |
May 05, 2011 | 21.04 | 21.20 | 20.89 | 21.04 | 319,302 | -0.19(-0.92%) |
May 04, 2011 | 21.55 | 21.58 | 21.19 | 21.24 | 196,722 | -0.40(-1.85%) |
May 03, 2011 | 21.78 | 21.79 | 21.49 | 21.63 | 159,280 | -0.42(-1.91%) |