Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.72 | 22.84 | 22.46 | 22.71 | 782,500 | -0.20(-0.89%) |
Jul 28, 2011 | 23.00 | 23.27 | 22.60 | 22.92 | 1,154,448 | +0.12(+0.54%) |
Jul 27, 2011 | 23.45 | 23.45 | 22.71 | 22.80 | 1,003,130 | -0.75(-3.19%) |
Jul 26, 2011 | 23.55 | 23.67 | 23.31 | 23.55 | 890,677 | +0.04(+0.17%) |
Jul 25, 2011 | 23.46 | 23.67 | 23.32 | 23.50 | 784,672 | -0.16(-0.66%) |
Jul 22, 2011 | 23.55 | 23.73 | 23.48 | 23.66 | 1,469,817 | +0.14(+0.61%) |
Jul 21, 2011 | 23.53 | 23.74 | 23.38 | 23.52 | 2,029,023 | +0.12(+0.50%) |
Jul 20, 2011 | 23.24 | 23.53 | 23.20 | 23.40 | 1,319,460 | +0.16(+0.70%) |
Jul 19, 2011 | 22.82 | 23.27 | 22.73 | 23.24 | 1,353,162 | +0.61(+2.72%) |
Jul 18, 2011 | 22.88 | 22.93 | 22.52 | 22.62 | 1,282,336 | -0.33(-1.43%) |
Jul 15, 2011 | 22.82 | 22.97 | 22.60 | 22.95 | 1,069,026 | +0.27(+1.17%) |
Jul 14, 2011 | 22.77 | 22.90 | 22.55 | 22.69 | 1,862,360 | +0.01(+0.03%) |
Jul 13, 2011 | 22.94 | 22.96 | 22.43 | 22.68 | 1,971,440 | -0.16(-0.69%) |
Jul 12, 2011 | 22.60 | 23.18 | 22.60 | 22.84 | 696,559 | +0.14(+0.60%) |
Jul 11, 2011 | 22.87 | 22.95 | 22.67 | 22.70 | 456,900 | -0.40(-1.71%) |
Jul 08, 2011 | 22.92 | 23.14 | 22.81 | 23.10 | 516,151 | -0.11(-0.47%) |
Jul 07, 2011 | 23.15 | 23.29 | 23.10 | 23.20 | 846,326 | +0.24(+1.04%) |
Jul 06, 2011 | 22.60 | 23.05 | 22.60 | 22.97 | 1,362,831 | +0.32(+1.42%) |
Jul 05, 2011 | 22.62 | 22.69 | 22.35 | 22.64 | 1,043,594 | +0.01(+0.03%) |
Jul 01, 2011 | 22.28 | 22.67 | 22.28 | 22.64 | 1,087,979 | +0.46(+2.06%) |
Jun 30, 2011 | 22.27 | 22.34 | 22.13 | 22.18 | 1,421,200 | -0.03(-0.12%) |
Jun 29, 2011 | 21.99 | 22.25 | 21.88 | 22.21 | 683,855 | +0.31(+1.41%) |
Jun 28, 2011 | 21.81 | 21.92 | 21.68 | 21.90 | 607,227 | +0.12(+0.56%) |
Jun 27, 2011 | 21.62 | 21.85 | 21.62 | 21.78 | 625,628 | +0.11(+0.53%) |
Jun 24, 2011 | 21.67 | 21.88 | 21.41 | 21.66 | 992,491 | -0.01(-0.03%) |
Jun 23, 2011 | 21.84 | 21.84 | 21.49 | 21.67 | 1,320,682 | -0.44(-2.01%) |
Jun 22, 2011 | 22.03 | 22.36 | 21.98 | 22.11 | 1,347,314 | +0.05(+0.24%) |
Jun 21, 2011 | 21.88 | 22.10 | 21.71 | 22.06 | 973,507 | +0.28(+1.30%) |
Jun 20, 2011 | 21.69 | 21.81 | 21.65 | 21.78 | 814,745 | +0.49(+2.31%) |
Jun 17, 2011 | 21.46 | 21.50 | 21.16 | 21.29 | 902,074 | +0.05(+0.25%) |
Jun 16, 2011 | 21.12 | 21.45 | 21.00 | 21.23 | 791,742 | +0.10(+0.48%) |
Jun 15, 2011 | 21.47 | 21.51 | 20.96 | 21.13 | 1,150,708 | -0.46(-2.12%) |
Jun 14, 2011 | 21.61 | 21.72 | 21.49 | 21.59 | 1,870,503 | +0.23(+1.07%) |
Jun 13, 2011 | 21.39 | 21.59 | 21.26 | 21.36 | 1,482,216 | -0.01(-0.06%) |
Jun 10, 2011 | 21.88 | 21.99 | 21.31 | 21.37 | 1,272,178 | -0.61(-2.79%) |
Jun 09, 2011 | 22.28 | 22.30 | 21.85 | 21.99 | 996,428 | -0.22(-1.00%) |
Jun 08, 2011 | 22.49 | 22.58 | 22.21 | 22.21 | 936,317 | -0.33(-1.46%) |
Jun 07, 2011 | 22.56 | 22.69 | 22.46 | 22.54 | 1,251,905 | +0.12(+0.54%) |
Jun 06, 2011 | 22.82 | 22.89 | 22.34 | 22.42 | 1,143,063 | -0.44(-1.91%) |
Jun 03, 2011 | 22.78 | 23.17 | 22.71 | 22.85 | 725,893 | +0.11(+0.50%) |
May 24, 2011 | 22.77 | 22.88 | 22.61 | 22.74 | 890,920 | +0.03(+0.15%) |
May 23, 2011 | 22.71 | 22.94 | 22.67 | 22.71 | 1,106,004 | -0.28(-1.23%) |
May 20, 2011 | 23.26 | 23.26 | 22.99 | 22.99 | 741,984 | -0.30(-1.27%) |
May 19, 2011 | 23.27 | 23.39 | 23.15 | 23.28 | 951,103 | +0.09(+0.38%) |
May 18, 2011 | 23.04 | 23.24 | 22.89 | 23.20 | 857,041 | +0.22(+0.97%) |
May 17, 2011 | 23.12 | 23.18 | 22.83 | 22.98 | 1,239,051 | -0.18(-0.76%) |
May 16, 2011 | 23.04 | 23.28 | 22.97 | 23.15 | 1,105,366 | +0.07(+0.32%) |
May 13, 2011 | 23.42 | 23.49 | 23.07 | 23.08 | 904,770 | -0.32(-1.35%) |
May 12, 2011 | 23.41 | 23.57 | 23.32 | 23.39 | 1,082,922 | -0.12(-0.52%) |
May 11, 2011 | 23.70 | 23.74 | 23.39 | 23.51 | 635,607 | -0.25(-1.05%) |
May 10, 2011 | 23.47 | 23.80 | 23.37 | 23.76 | 1,317,162 | +0.36(+1.52%) |
May 09, 2011 | 23.25 | 23.43 | 23.12 | 23.41 | 969,905 | -0.09(-0.40%) |
May 06, 2011 | 23.96 | 23.96 | 23.37 | 23.50 | 678,800 | -0.20(-0.85%) |
May 05, 2011 | 23.55 | 23.86 | 23.43 | 23.70 | 912,241 | -0.03(-0.11%) |
May 04, 2011 | 23.74 | 23.87 | 23.48 | 23.73 | 1,192,862 | +0.04(+0.17%) |
May 03, 2011 | 23.68 | 23.93 | 23.38 | 23.69 | 1,220,639 | -0.07(-0.28%) |