Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.45 | 20.49 | 20.28 | 20.41 | 181,548 | -0.16(-0.78%) |
Jul 28, 2011 | 20.50 | 20.67 | 20.40 | 20.57 | 91,060 | +0.00(+0.00%) |
Jul 27, 2011 | 20.91 | 20.91 | 20.56 | 20.57 | 158,097 | -0.40(-1.91%) |
Jul 26, 2011 | 21.11 | 21.12 | 20.95 | 20.97 | 84,548 | -0.20(-0.94%) |
Jul 25, 2011 | 21.17 | 21.23 | 21.14 | 21.17 | 78,528 | -0.09(-0.42%) |
Jul 22, 2011 | 21.23 | 21.28 | 21.25 | 21.26 | 121,253 | +0.08(+0.38%) |
Jul 21, 2011 | 21.07 | 21.21 | 21.02 | 21.18 | 592,264 | +0.18(+0.86%) |
Jul 20, 2011 | 21.03 | 21.06 | 20.96 | 21.00 | 185,048 | +0.02(+0.10%) |
Jul 19, 2011 | 20.90 | 21.01 | 20.90 | 20.98 | 123,501 | +0.12(+0.58%) |
Jul 18, 2011 | 20.94 | 20.99 | 20.81 | 20.86 | 92,479 | -0.07(-0.33%) |
Jul 15, 2011 | 20.94 | 20.96 | 20.89 | 20.93 | 209,711 | +0.07(+0.34%) |
Jul 14, 2011 | 21.09 | 21.10 | 20.83 | 20.86 | 106,121 | -0.11(-0.52%) |
Jul 13, 2011 | 20.88 | 21.14 | 20.88 | 20.97 | 81,516 | +0.13(+0.62%) |
Jul 12, 2011 | 20.62 | 20.89 | 20.62 | 20.84 | 118,459 | +0.08(+0.39%) |
Jul 11, 2011 | 21.02 | 21.02 | 20.68 | 20.76 | 159,163 | -0.30(-1.42%) |
Jul 08, 2011 | 21.03 | 21.11 | 21.00 | 21.06 | 67,810 | -0.04(-0.19%) |
Jul 07, 2011 | 21.21 | 21.22 | 21.10 | 21.10 | 84,985 | +0.02(+0.09%) |
Jul 06, 2011 | 21.17 | 21.18 | 21.06 | 21.08 | 64,093 | -0.07(-0.33%) |
Jul 05, 2011 | 21.17 | 21.21 | 21.12 | 21.15 | 107,436 | +0.07(+0.33%) |
Jul 04, 2011 | 20.94 | 21.12 | 20.94 | 21.08 | 172,295 | +0.16(+0.76%) |
Jun 30, 2011 | 20.82 | 20.93 | 20.77 | 20.92 | 74,328 | +0.16(+0.77%) |
Jun 29, 2011 | 20.70 | 20.82 | 20.56 | 20.76 | 85,606 | +0.14(+0.68%) |
Jun 28, 2011 | 20.46 | 20.63 | 20.44 | 20.62 | 86,868 | +0.24(+1.18%) |
Jun 27, 2011 | 20.27 | 20.39 | 20.24 | 20.38 | 104,898 | +0.08(+0.39%) |
Jun 24, 2011 | 20.50 | 20.50 | 20.30 | 20.30 | 119,605 | -0.23(-1.12%) |
Jun 23, 2011 | 20.42 | 20.53 | 20.30 | 20.53 | 162,822 | -0.11(-0.53%) |
Jun 22, 2011 | 20.64 | 20.80 | 20.61 | 20.64 | 129,085 | -0.02(-0.10%) |
Jun 21, 2011 | 20.41 | 20.68 | 20.41 | 20.66 | 103,448 | +0.34(+1.67%) |
Jun 20, 2011 | 20.20 | 20.34 | 20.30 | 20.32 | 104,008 | +0.05(+0.25%) |
Jun 17, 2011 | 20.33 | 20.45 | 20.26 | 20.27 | 210,707 | -0.08(-0.39%) |
Jun 16, 2011 | 20.47 | 20.54 | 20.28 | 20.35 | 146,884 | -0.14(-0.68%) |
Jun 15, 2011 | 20.57 | 20.62 | 20.45 | 20.49 | 93,210 | -0.20(-0.97%) |
Jun 14, 2011 | 20.56 | 20.73 | 20.56 | 20.69 | 100,201 | +0.20(+0.98%) |
Jun 13, 2011 | 20.61 | 20.68 | 20.39 | 20.49 | 151,900 | -0.18(-0.87%) |
Jun 10, 2011 | 20.79 | 20.79 | 20.55 | 20.67 | 84,115 | -0.24(-1.15%) |
Jun 09, 2011 | 20.83 | 20.94 | 20.80 | 20.91 | 45,073 | +0.09(+0.43%) |
Jun 08, 2011 | 20.86 | 20.95 | 20.79 | 20.82 | 148,939 | -0.15(-0.72%) |
Jun 07, 2011 | 21.04 | 21.14 | 20.95 | 20.97 | 82,552 | -0.06(-0.29%) |
Jun 06, 2011 | 21.28 | 21.35 | 20.97 | 21.03 | 129,172 | -0.35(-1.64%) |
Jun 03, 2011 | 21.15 | 21.40 | 21.15 | 21.38 | 93,574 | -0.04(-0.19%) |
May 24, 2011 | 21.49 | 21.58 | 21.42 | 21.42 | 137,215 | -0.08(-0.37%) |
May 20, 2011 | 21.44 | 21.57 | 21.35 | 21.50 | 47,288 | +0.01(+0.05%) |
May 19, 2011 | 21.49 | 21.52 | 21.39 | 21.49 | 77,281 | +0.04(+0.19%) |
May 18, 2011 | 21.29 | 21.51 | 21.28 | 21.45 | 73,654 | +0.23(+1.08%) |
May 17, 2011 | 21.06 | 21.23 | 21.06 | 21.22 | 2,176,107 | +0.10(+0.47%) |
May 16, 2011 | 21.07 | 21.32 | 21.03 | 21.12 | 95,601 | +0.05(+0.24%) |
May 13, 2011 | 21.16 | 21.18 | 21.04 | 21.07 | 60,470 | -0.04(-0.19%) |
May 12, 2011 | 21.04 | 21.18 | 20.92 | 21.11 | 195,170 | -0.04(-0.19%) |
May 11, 2011 | 21.44 | 21.44 | 21.12 | 21.15 | 123,117 | -0.37(-1.72%) |
May 10, 2011 | 21.60 | 21.60 | 21.47 | 21.52 | 144,502 | -0.02(-0.09%) |
May 09, 2011 | 21.46 | 21.55 | 21.37 | 21.54 | 109,401 | +0.18(+0.84%) |
May 06, 2011 | 21.31 | 21.45 | 21.25 | 21.36 | 133,204 | +0.14(+0.66%) |
May 05, 2011 | 21.32 | 21.34 | 21.15 | 21.22 | 144,430 | -0.23(-1.07%) |
May 04, 2011 | 21.58 | 21.58 | 21.27 | 21.45 | 135,231 | -0.15(-0.69%) |
May 03, 2011 | 21.96 | 21.96 | 21.48 | 21.60 | 216,588 | -0.33(-1.50%) |