Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.50 | 19.89 | 19.29 | 19.72 | 81,765 | +0.02(+0.08%) |
Jul 28, 2011 | 19.75 | 19.96 | 19.68 | 19.70 | 43,822 | -0.05(-0.26%) |
Jul 27, 2011 | 19.99 | 20.07 | 19.71 | 19.75 | 54,860 | -0.23(-1.14%) |
Jul 26, 2011 | 20.10 | 20.10 | 19.97 | 19.98 | 51,611 | -0.11(-0.55%) |
Jul 25, 2011 | 20.17 | 20.30 | 20.09 | 20.09 | 57,138 | -0.28(-1.38%) |
Jul 22, 2011 | 20.40 | 20.42 | 20.36 | 20.37 | 25,092 | +0.10(+0.50%) |
Jul 21, 2011 | 20.16 | 20.33 | 20.15 | 20.27 | 47,375 | +0.22(+1.11%) |
Jul 20, 2011 | 20.07 | 20.09 | 19.98 | 20.05 | 21,802 | -0.06(-0.31%) |
Jul 19, 2011 | 20.01 | 20.13 | 19.96 | 20.11 | 191,699 | +0.20(+0.98%) |
Jul 18, 2011 | 20.06 | 20.09 | 19.77 | 19.91 | 57,759 | -0.22(-1.07%) |
Jul 15, 2011 | 20.31 | 20.31 | 19.99 | 20.13 | 139,068 | -0.06(-0.29%) |
Jul 14, 2011 | 20.25 | 20.38 | 20.12 | 20.19 | 57,631 | -0.03(-0.14%) |
Jul 13, 2011 | 20.13 | 20.43 | 20.13 | 20.22 | 23,789 | +0.20(+1.00%) |
Jul 12, 2011 | 19.98 | 20.19 | 19.97 | 20.02 | 46,029 | -0.02(-0.08%) |
Jul 11, 2011 | 20.22 | 20.23 | 19.98 | 20.03 | 41,817 | -0.40(-1.94%) |
Jul 08, 2011 | 20.28 | 20.43 | 20.25 | 20.43 | 57,807 | -0.01(-0.04%) |
Jul 07, 2011 | 20.52 | 20.52 | 20.33 | 20.44 | 145,603 | +0.12(+0.60%) |
Jul 06, 2011 | 20.25 | 20.38 | 20.25 | 20.31 | 86,666 | +0.05(+0.27%) |
Jul 05, 2011 | 20.24 | 20.30 | 20.14 | 20.26 | 96,343 | +0.03(+0.15%) |
Jul 01, 2011 | 19.95 | 20.24 | 19.91 | 20.23 | 78,021 | +0.29(+1.47%) |
Jun 30, 2011 | 19.91 | 19.97 | 19.83 | 19.93 | 85,333 | +0.17(+0.87%) |
Jun 29, 2011 | 19.77 | 19.81 | 19.66 | 19.76 | 38,717 | +0.10(+0.52%) |
Jun 28, 2011 | 19.55 | 19.69 | 19.53 | 19.66 | 59,562 | +0.17(+0.86%) |
Jun 27, 2011 | 19.41 | 19.52 | 19.30 | 19.49 | 43,465 | +0.13(+0.67%) |
Jun 24, 2011 | 19.62 | 19.62 | 19.28 | 19.36 | 15,239 | -0.14(-0.72%) |
Jun 23, 2011 | 19.34 | 19.52 | 19.19 | 19.50 | 33,640 | +0.02(+0.08%) |
Jun 22, 2011 | 19.52 | 19.61 | 19.49 | 19.49 | 56,576 | -0.06(-0.30%) |
Jun 21, 2011 | 19.38 | 19.59 | 19.38 | 19.55 | 107,103 | +0.29(+1.53%) |
Jun 20, 2011 | 19.26 | 19.26 | 19.20 | 19.25 | 26,685 | +0.06(+0.33%) |
Jun 17, 2011 | 19.35 | 19.35 | 19.14 | 19.19 | 188,001 | -0.02(-0.12%) |
Jun 16, 2011 | 19.21 | 19.24 | 19.07 | 19.21 | 18,918 | -0.04(-0.22%) |
Jun 15, 2011 | 19.38 | 19.43 | 19.18 | 19.26 | 30,613 | -0.15(-0.78%) |
Jun 14, 2011 | 19.34 | 19.49 | 19.29 | 19.41 | 168,870 | +0.20(+1.04%) |
Jun 13, 2011 | 19.19 | 19.34 | 19.19 | 19.21 | 147,626 | +0.05(+0.24%) |
Jun 10, 2011 | 19.26 | 19.29 | 19.11 | 19.16 | 121,948 | -0.17(-0.89%) |
Jun 09, 2011 | 19.28 | 19.47 | 19.21 | 19.33 | 625,982 | +0.10(+0.53%) |
Jun 08, 2011 | 19.40 | 19.43 | 19.17 | 19.23 | 1,734,797 | -0.25(-1.26%) |
Jun 07, 2011 | 19.49 | 19.60 | 19.40 | 19.48 | 152,877 | +0.07(+0.38%) |
Jun 06, 2011 | 19.77 | 19.77 | 19.40 | 19.40 | 84,542 | -0.39(-1.95%) |
Jun 03, 2011 | 19.83 | 19.87 | 19.66 | 19.79 | 145,577 | +0.02(+0.12%) |
May 24, 2011 | 19.86 | 19.90 | 19.76 | 19.77 | 75,892 | -0.03(-0.14%) |
May 23, 2011 | 19.95 | 19.95 | 19.69 | 19.79 | 131,338 | -0.25(-1.25%) |
May 20, 2011 | 20.12 | 20.17 | 19.98 | 20.04 | 43,745 | -0.08(-0.41%) |
May 19, 2011 | 20.29 | 20.29 | 19.98 | 20.13 | 69,599 | -0.02(-0.10%) |
May 18, 2011 | 19.91 | 20.17 | 19.91 | 20.15 | 51,936 | +0.20(+0.98%) |
May 17, 2011 | 19.92 | 19.95 | 19.76 | 19.95 | 34,765 | -0.04(-0.18%) |
May 16, 2011 | 20.06 | 20.19 | 19.98 | 19.99 | 98,194 | -0.13(-0.64%) |
May 13, 2011 | 20.31 | 20.31 | 20.01 | 20.11 | 191,602 | -0.15(-0.75%) |
May 12, 2011 | 19.90 | 20.30 | 19.87 | 20.27 | 242,621 | +0.31(+1.55%) |
May 11, 2011 | 20.11 | 20.11 | 19.89 | 19.96 | 55,069 | -0.15(-0.74%) |
May 10, 2011 | 20.08 | 20.11 | 19.94 | 20.11 | 121,487 | +0.13(+0.66%) |
May 09, 2011 | 19.92 | 20.03 | 19.83 | 19.97 | 481,030 | +0.13(+0.63%) |
May 06, 2011 | 19.85 | 19.97 | 19.76 | 19.85 | 32,795 | +0.21(+1.09%) |
May 05, 2011 | 19.61 | 19.83 | 19.55 | 19.63 | 75,065 | -0.10(-0.51%) |
May 04, 2011 | 19.84 | 19.88 | 19.62 | 19.74 | 157,103 | -0.13(-0.65%) |
May 03, 2011 | 19.89 | 19.92 | 19.77 | 19.86 | 179,084 | -0.09(-0.47%) |