Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.23 | 21.32 | 21.23 | 21.32 | 9,918 | +0.16(+0.76%) |
Jul 28, 2011 | 21.16 | 21.19 | 21.16 | 21.16 | 20,550 | +0.01(+0.05%) |
Jul 27, 2011 | 21.09 | 21.15 | 21.09 | 21.15 | 3,678 | +0.10(+0.48%) |
Jul 26, 2011 | 20.96 | 21.06 | 20.96 | 21.05 | 21,705 | +0.04(+0.19%) |
Jul 25, 2011 | 21.02 | 21.05 | 20.97 | 21.01 | 13,908 | -0.05(-0.24%) |
Jul 22, 2011 | 20.91 | 21.06 | 20.98 | 21.06 | 6,932 | +0.06(+0.29%) |
Jul 21, 2011 | 21.03 | 21.03 | 20.96 | 21.00 | 25,872 | -0.14(-0.66%) |
Jul 20, 2011 | 21.16 | 21.17 | 21.07 | 21.14 | 47,540 | -0.10(-0.47%) |
Jul 19, 2011 | 21.12 | 21.24 | 21.12 | 21.24 | 20,950 | +0.04(+0.19%) |
Jul 18, 2011 | 21.11 | 21.22 | 21.11 | 21.20 | 16,377 | +0.01(+0.05%) |
Jul 15, 2011 | 21.01 | 21.19 | 21.01 | 21.19 | 30,117 | +0.16(+0.76%) |
Jul 14, 2011 | 21.00 | 21.09 | 20.99 | 21.03 | 27,465 | -0.04(-0.19%) |
Jul 13, 2011 | 21.10 | 21.10 | 21.03 | 21.07 | 36,575 | -0.10(-0.47%) |
Jul 12, 2011 | 21.14 | 21.17 | 21.11 | 21.17 | 27,110 | +0.00(+0.00%) |
Jul 11, 2011 | 21.04 | 21.17 | 21.04 | 21.17 | 22,743 | +0.13(+0.62%) |
Jul 08, 2011 | 20.95 | 21.04 | 20.91 | 21.04 | 33,057 | +0.23(+1.11%) |
Jul 07, 2011 | 20.77 | 20.81 | 20.71 | 20.81 | 49,650 | +0.02(+0.10%) |
Jul 06, 2011 | 20.73 | 20.80 | 20.73 | 20.79 | 30,219 | +0.09(+0.43%) |
Jul 05, 2011 | 20.62 | 20.70 | 20.62 | 20.70 | 54,198 | +0.07(+0.34%) |
Jul 04, 2011 | 20.63 | 20.63 | 20.59 | 20.63 | 15,862 | -0.01(-0.05%) |
Jun 30, 2011 | 20.73 | 20.73 | 20.56 | 20.64 | 14,114 | -0.04(-0.19%) |
Jun 29, 2011 | 20.81 | 20.81 | 20.65 | 20.68 | 20,221 | -0.17(-0.82%) |
Jun 28, 2011 | 20.87 | 20.89 | 20.80 | 20.85 | 49,204 | -0.15(-0.71%) |
Jun 27, 2011 | 21.10 | 21.10 | 20.95 | 21.00 | 16,121 | -0.14(-0.66%) |
Jun 24, 2011 | 20.95 | 21.14 | 20.95 | 21.14 | 6,700 | +0.08(+0.38%) |
Jun 23, 2011 | 21.08 | 21.14 | 21.04 | 21.06 | 59,606 | +0.12(+0.57%) |
Jun 22, 2011 | 20.90 | 20.99 | 20.90 | 20.94 | 45,667 | -0.03(-0.14%) |
Jun 21, 2011 | 20.94 | 20.98 | 20.87 | 20.97 | 32,756 | -0.02(-0.10%) |
Jun 20, 2011 | 20.95 | 20.99 | 20.93 | 20.99 | 355,668 | +0.03(+0.14%) |
Jun 17, 2011 | 20.98 | 21.04 | 20.96 | 20.96 | 108,411 | -0.02(-0.10%) |
Jun 16, 2011 | 20.92 | 20.99 | 20.92 | 20.98 | 51,224 | +0.09(+0.43%) |
Jun 15, 2011 | 20.76 | 20.89 | 20.76 | 20.89 | 69,444 | +0.13(+0.63%) |
Jun 14, 2011 | 20.81 | 20.81 | 20.73 | 20.76 | 22,751 | -0.10(-0.48%) |
Jun 13, 2011 | 20.85 | 20.90 | 20.77 | 20.86 | 14,502 | +0.07(+0.34%) |
Jun 10, 2011 | 20.80 | 20.81 | 20.75 | 20.79 | 7,430 | +0.08(+0.39%) |
Jun 09, 2011 | 20.77 | 20.77 | 20.66 | 20.71 | 12,532 | -0.05(-0.24%) |
Jun 08, 2011 | 20.67 | 20.76 | 20.67 | 20.76 | 19,356 | +0.10(+0.48%) |
Jun 07, 2011 | 20.65 | 20.69 | 20.55 | 20.66 | 136,469 | +0.01(+0.05%) |
Jun 06, 2011 | 20.72 | 20.74 | 20.62 | 20.65 | 7,291 | -0.15(-0.72%) |
Jun 03, 2011 | 20.76 | 20.80 | 20.70 | 20.80 | 445,696 | +0.11(+0.53%) |
May 24, 2011 | 20.63 | 20.69 | 20.58 | 20.69 | 20,699 | +0.08(+0.39%) |
May 20, 2011 | 20.60 | 20.64 | 20.59 | 20.61 | 30,338 | +0.08(+0.39%) |
May 19, 2011 | 20.41 | 20.53 | 20.41 | 20.53 | 3,726 | +0.07(+0.34%) |
May 18, 2011 | 20.60 | 20.60 | 20.46 | 20.46 | 19,840 | -0.12(-0.58%) |
May 17, 2011 | 20.56 | 20.59 | 20.54 | 20.58 | 9,001 | +0.03(+0.15%) |
May 16, 2011 | 20.49 | 20.56 | 20.48 | 20.55 | 35,341 | +0.06(+0.29%) |
May 13, 2011 | 20.42 | 20.49 | 20.41 | 20.49 | 11,403 | +0.11(+0.54%) |
May 12, 2011 | 20.43 | 20.44 | 20.36 | 20.38 | 18,395 | -0.05(-0.24%) |
May 11, 2011 | 20.40 | 20.43 | 20.34 | 20.43 | 20,234 | +0.02(+0.10%) |
May 10, 2011 | 20.49 | 20.49 | 20.39 | 20.41 | 17,690 | -0.08(-0.39%) |
May 09, 2011 | 20.52 | 20.55 | 20.48 | 20.49 | 13,470 | +0.01(+0.05%) |
May 06, 2011 | 20.49 | 20.50 | 20.46 | 20.48 | 6,424 | -0.08(-0.39%) |
May 05, 2011 | 20.42 | 20.56 | 20.42 | 20.56 | 57,626 | +0.17(+0.83%) |
May 04, 2011 | 20.31 | 20.40 | 20.31 | 20.39 | 43,858 | +0.12(+0.59%) |
May 03, 2011 | 20.25 | 20.31 | 20.21 | 20.27 | 79,717 | +0.11(+0.55%) |