Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 24.04 | 24.09 | 23.99 | 24.07 | 107,276 | +0.09(+0.37%) |
Jul 28, 2011 | 23.89 | 24.05 | 23.89 | 23.98 | 31,480 | -0.05(-0.21%) |
Jul 27, 2011 | 24.05 | 24.07 | 23.96 | 24.03 | 90,991 | -0.00(-0.00%) |
Jul 26, 2011 | 23.95 | 24.12 | 23.95 | 24.04 | 40,332 | +0.19(+0.81%) |
Jul 25, 2011 | 23.81 | 23.88 | 23.79 | 23.84 | 15,429 | -0.00(-0.01%) |
Jul 22, 2011 | 23.84 | 23.90 | 23.84 | 23.84 | 10,539 | -0.03(-0.13%) |
Jul 21, 2011 | 23.79 | 23.88 | 23.78 | 23.88 | 8,043 | +0.15(+0.63%) |
Jul 20, 2011 | 23.72 | 23.74 | 23.69 | 23.73 | 14,938 | +0.11(+0.47%) |
Jul 19, 2011 | 23.63 | 23.66 | 23.59 | 23.62 | 15,455 | +0.11(+0.47%) |
Jul 18, 2011 | 23.36 | 23.51 | 23.36 | 23.51 | 3,510 | -0.13(-0.56%) |
Jul 15, 2011 | 23.60 | 23.64 | 23.60 | 23.64 | 5,646 | +0.07(+0.31%) |
Jul 14, 2011 | 23.65 | 23.65 | 23.48 | 23.56 | 15,170 | -0.02(-0.09%) |
Jul 13, 2011 | 23.52 | 23.60 | 23.48 | 23.59 | 13,248 | +0.16(+0.69%) |
Jul 12, 2011 | 23.26 | 23.44 | 23.26 | 23.43 | 51,805 | -0.11(-0.46%) |
Jul 11, 2011 | 23.68 | 23.68 | 23.48 | 23.53 | 1,782 | -0.13(-0.54%) |
Jul 08, 2011 | 23.78 | 23.78 | 23.66 | 23.66 | 6,720 | -0.16(-0.68%) |
Jul 07, 2011 | 23.78 | 23.82 | 23.74 | 23.82 | 1,906 | +0.28(+1.17%) |
Jul 06, 2011 | 23.51 | 23.55 | 23.51 | 23.55 | 2,367 | -0.11(-0.45%) |
Jul 05, 2011 | 23.81 | 23.81 | 23.65 | 23.65 | 10,285 | +0.00(+0.01%) |
Jul 01, 2011 | 23.59 | 23.65 | 23.56 | 23.65 | 13,339 | -0.03(-0.13%) |
Jun 30, 2011 | 23.67 | 23.72 | 23.67 | 23.68 | 6,176 | -0.04(-0.19%) |
Jun 29, 2011 | 23.56 | 23.73 | 23.53 | 23.73 | 6,990 | +0.26(+1.10%) |
Jun 28, 2011 | 23.58 | 23.58 | 23.40 | 23.47 | 21,702 | +0.07(+0.31%) |
Jun 27, 2011 | 23.12 | 23.45 | 23.12 | 23.40 | 5,360 | +0.05(+0.23%) |
Jun 24, 2011 | 23.37 | 23.37 | 23.31 | 23.34 | 11,115 | -0.13(-0.56%) |
Jun 23, 2011 | 23.58 | 23.58 | 23.39 | 23.47 | 9,260 | -0.15(-0.64%) |
Jun 22, 2011 | 23.56 | 23.62 | 23.54 | 23.62 | 30,165 | +0.07(+0.28%) |
Jun 21, 2011 | 23.52 | 23.56 | 23.52 | 23.56 | 2,734 | +0.10(+0.41%) |
Jun 20, 2011 | 23.46 | 23.46 | 23.46 | 23.46 | 64,180 | +0.01(+0.03%) |
Jun 17, 2011 | 23.48 | 23.49 | 23.38 | 23.45 | 8,414 | +0.19(+0.82%) |
Jun 16, 2011 | 23.51 | 23.51 | 23.26 | 23.26 | 12,664 | -0.21(-0.88%) |
Jun 15, 2011 | 23.68 | 23.68 | 23.45 | 23.47 | 25,803 | -0.21(-0.89%) |
Jun 14, 2011 | 23.77 | 23.77 | 23.59 | 23.68 | 32,400 | +0.08(+0.36%) |
Jun 13, 2011 | 23.72 | 23.72 | 23.60 | 23.60 | 3,337 | -0.01(-0.06%) |
Jun 10, 2011 | 23.71 | 23.87 | 23.54 | 23.61 | 16,891 | -0.16(-0.68%) |
Jun 09, 2011 | 23.76 | 23.84 | 23.74 | 23.77 | 3,401 | -0.05(-0.20%) |
Jun 08, 2011 | 23.70 | 23.87 | 23.70 | 23.82 | 7,971 | -0.02(-0.09%) |
Jun 07, 2011 | 23.93 | 23.93 | 23.75 | 23.84 | 18,203 | +0.12(+0.51%) |
Jun 06, 2011 | 23.90 | 23.90 | 23.72 | 23.72 | 10,550 | -0.16(-0.68%) |
Jun 03, 2011 | 23.90 | 23.92 | 23.76 | 23.88 | 17,913 | +0.53(+2.27%) |
May 24, 2011 | 23.37 | 23.44 | 23.35 | 23.35 | 6,662 | -0.08(-0.34%) |
May 23, 2011 | 23.41 | 23.45 | 23.34 | 23.43 | 31,781 | -0.15(-0.65%) |
May 20, 2011 | 23.61 | 23.61 | 23.38 | 23.59 | 4,357 | -0.03(-0.12%) |
May 19, 2011 | 23.63 | 23.65 | 23.59 | 23.62 | 4,561 | +0.08(+0.34%) |
May 18, 2011 | 23.46 | 23.58 | 23.45 | 23.54 | 12,018 | +0.04(+0.19%) |
May 17, 2011 | 23.38 | 23.49 | 23.37 | 23.49 | 5,156 | +0.15(+0.66%) |
May 16, 2011 | 23.30 | 23.41 | 23.30 | 23.34 | 6,353 | -0.01(-0.03%) |
May 13, 2011 | 23.51 | 23.54 | 23.34 | 23.34 | 7,235 | -0.23(-0.97%) |
May 12, 2011 | 23.56 | 23.69 | 23.53 | 23.57 | 42,000 | -0.04(-0.19%) |
May 11, 2011 | 23.71 | 23.71 | 23.54 | 23.62 | 64,848 | -0.10(-0.43%) |
May 10, 2011 | 23.68 | 23.72 | 23.39 | 23.72 | 8,693 | +0.01(+0.06%) |
May 09, 2011 | 23.66 | 23.71 | 23.56 | 23.70 | 14,513 | +0.26(+1.10%) |
May 06, 2011 | 23.65 | 23.73 | 23.45 | 23.45 | 21,548 | -0.08(-0.36%) |
May 05, 2011 | 23.62 | 23.64 | 23.48 | 23.53 | 8,679 | -0.24(-1.01%) |
May 04, 2011 | 23.86 | 23.86 | 23.73 | 23.77 | 4,071 | -0.01(-0.03%) |
May 03, 2011 | 23.72 | 23.78 | 23.67 | 23.78 | 37,923 | -0.15(-0.65%) |