Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.50 | 20.59 | 20.50 | 20.58 | 12,687 | +0.07(+0.34%) |
Jul 28, 2011 | 20.52 | 20.53 | 20.50 | 20.51 | 14,953 | +0.11(+0.54%) |
Jul 27, 2011 | 20.36 | 20.49 | 20.36 | 20.40 | 2,085 | -0.07(-0.34%) |
Jul 26, 2011 | 20.39 | 20.48 | 20.31 | 20.47 | 8,795 | +0.16(+0.79%) |
Jul 25, 2011 | 20.42 | 20.42 | 20.31 | 20.31 | 3,223 | -0.13(-0.64%) |
Jul 22, 2011 | 20.41 | 20.44 | 20.42 | 20.44 | 12,630 | -0.02(-0.10%) |
Jul 21, 2011 | 20.45 | 20.47 | 20.35 | 20.46 | 6,372 | -0.03(-0.15%) |
Jul 20, 2011 | 20.49 | 20.50 | 20.47 | 20.49 | 6,691 | -0.02(-0.10%) |
Jul 19, 2011 | 20.47 | 20.51 | 20.40 | 20.51 | 3,752 | +0.11(+0.54%) |
Jul 18, 2011 | 20.43 | 20.50 | 20.40 | 20.40 | 7,527 | -0.09(-0.44%) |
Jul 15, 2011 | 20.48 | 20.49 | 20.47 | 20.49 | 2,806 | +0.17(+0.84%) |
Jul 14, 2011 | 20.44 | 20.44 | 20.32 | 20.32 | 4,427 | -0.05(-0.25%) |
Jul 13, 2011 | 20.42 | 20.44 | 20.33 | 20.37 | 4,703 | -0.12(-0.59%) |
Jul 12, 2011 | 20.40 | 20.49 | 20.40 | 20.49 | 1,279 | +0.01(+0.05%) |
Jul 11, 2011 | 20.45 | 20.48 | 20.32 | 20.48 | 11,192 | -0.01(-0.05%) |
Jul 08, 2011 | 20.38 | 20.49 | 20.25 | 20.49 | 5,919 | +0.18(+0.89%) |
Jul 07, 2011 | 20.27 | 20.31 | 20.17 | 20.31 | 10,856 | +0.00(+0.00%) |
Jul 06, 2011 | 20.26 | 20.33 | 20.26 | 20.31 | 4,769 | +0.06(+0.30%) |
Jul 05, 2011 | 20.25 | 20.26 | 20.22 | 20.25 | 4,047 | +0.01(+0.05%) |
Jul 04, 2011 | 20.22 | 20.24 | 20.22 | 20.24 | 3,330 | +0.09(+0.45%) |
Jun 30, 2011 | 20.11 | 20.27 | 20.11 | 20.15 | 10,323 | -0.07(-0.35%) |
Jun 29, 2011 | 20.26 | 20.26 | 20.22 | 20.22 | 6,471 | -0.04(-0.20%) |
Jun 28, 2011 | 20.26 | 20.31 | 20.21 | 20.26 | 20,490 | -0.09(-0.44%) |
Jun 27, 2011 | 20.40 | 20.40 | 20.24 | 20.35 | 8,287 | -0.07(-0.34%) |
Jun 24, 2011 | 20.40 | 20.42 | 20.35 | 20.42 | 1,181 | -0.02(-0.10%) |
Jun 23, 2011 | 20.50 | 20.52 | 20.44 | 20.44 | 3,993 | +0.00(+0.00%) |
Jun 22, 2011 | 20.45 | 20.45 | 20.44 | 20.44 | 1,463 | +0.01(+0.05%) |
Jun 21, 2011 | 20.37 | 20.44 | 20.37 | 20.43 | 6,214 | -0.01(-0.05%) |
Jun 20, 2011 | 20.37 | 20.44 | 20.34 | 20.44 | 9,384 | +0.11(+0.54%) |
Jun 17, 2011 | 20.48 | 20.48 | 20.33 | 20.33 | 39,249 | -0.19(-0.93%) |
Jun 16, 2011 | 20.44 | 20.55 | 20.44 | 20.52 | 7,134 | +0.15(+0.74%) |
Jun 15, 2011 | 20.40 | 20.44 | 20.37 | 20.37 | 5,125 | +0.01(+0.05%) |
Jun 14, 2011 | 20.35 | 20.41 | 20.35 | 20.36 | 4,596 | +0.02(+0.10%) |
Jun 13, 2011 | 20.36 | 20.36 | 20.33 | 20.34 | 3,899 | -0.03(-0.15%) |
Jun 10, 2011 | 20.35 | 20.47 | 20.35 | 20.37 | 2,908 | -0.06(-0.29%) |
Jun 09, 2011 | 20.37 | 20.45 | 20.35 | 20.43 | 4,459 | +0.10(+0.49%) |
Jun 08, 2011 | 20.38 | 20.44 | 20.33 | 20.33 | 3,926 | -0.11(-0.54%) |
Jun 07, 2011 | 20.44 | 20.44 | 20.38 | 20.44 | 5,316 | +0.04(+0.20%) |
Jun 06, 2011 | 20.48 | 20.48 | 20.40 | 20.40 | 1,510 | -0.02(-0.10%) |
Jun 03, 2011 | 20.50 | 20.50 | 20.42 | 20.42 | 1,135 | +0.02(+0.10%) |
May 24, 2011 | 20.41 | 20.45 | 20.40 | 20.40 | 2,325 | -0.07(-0.34%) |
May 20, 2011 | 20.35 | 20.47 | 20.35 | 20.47 | 72,139 | +0.05(+0.24%) |
May 19, 2011 | 20.27 | 20.42 | 20.25 | 20.42 | 6,885 | +0.17(+0.84%) |
May 18, 2011 | 20.41 | 20.41 | 20.25 | 20.25 | 23,819 | -0.18(-0.88%) |
May 17, 2011 | 20.36 | 20.46 | 20.35 | 20.43 | 3,052 | +0.03(+0.15%) |
May 16, 2011 | 20.26 | 20.40 | 20.26 | 20.40 | 8,703 | +0.00(+0.00%) |
May 13, 2011 | 20.30 | 20.40 | 20.25 | 20.40 | 8,392 | +0.07(+0.34%) |
May 12, 2011 | 20.39 | 20.39 | 20.27 | 20.33 | 5,196 | -0.03(-0.15%) |
May 11, 2011 | 20.35 | 20.36 | 20.23 | 20.36 | 11,370 | +0.01(+0.05%) |
May 10, 2011 | 20.32 | 20.36 | 20.19 | 20.35 | 6,600 | +0.03(+0.15%) |
May 09, 2011 | 20.42 | 20.45 | 20.24 | 20.32 | 22,136 | -0.08(-0.39%) |
May 06, 2011 | 20.39 | 20.40 | 20.23 | 20.40 | 6,503 | -0.01(-0.05%) |
May 05, 2011 | 20.40 | 20.41 | 20.26 | 20.41 | 5,614 | +0.03(+0.15%) |
May 04, 2011 | 20.26 | 20.38 | 20.26 | 20.38 | 4,107 | +0.03(+0.15%) |
May 03, 2011 | 20.18 | 20.35 | 20.18 | 20.35 | 1,181 | +0.20(+0.99%) |