Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.75 | 22.02 | 21.50 | 21.97 | 290,459 | -0.07(-0.33%) |
Jul 28, 2011 | 22.16 | 22.21 | 21.87 | 22.04 | 103,986 | -0.05(-0.22%) |
Jul 27, 2011 | 22.43 | 22.43 | 21.90 | 22.09 | 223,698 | -0.40(-1.76%) |
Jul 26, 2011 | 22.70 | 22.71 | 22.42 | 22.48 | 154,858 | -0.18(-0.81%) |
Jul 25, 2011 | 22.60 | 22.79 | 22.49 | 22.67 | 128,115 | -0.15(-0.68%) |
Jul 22, 2011 | 23.09 | 23.09 | 22.77 | 22.82 | 161,597 | -0.13(-0.57%) |
Jul 21, 2011 | 22.75 | 23.19 | 22.67 | 22.95 | 269,100 | +0.28(+1.23%) |
Jul 20, 2011 | 22.57 | 22.70 | 22.40 | 22.67 | 220,901 | +0.19(+0.84%) |
Jul 19, 2011 | 21.87 | 22.52 | 21.87 | 22.48 | 300,086 | +0.66(+3.01%) |
Jul 18, 2011 | 21.95 | 22.01 | 21.73 | 21.83 | 109,397 | -0.23(-1.03%) |
Jul 15, 2011 | 21.75 | 22.07 | 21.73 | 22.05 | 212,384 | +0.32(+1.49%) |
Jul 14, 2011 | 22.05 | 22.05 | 21.66 | 21.73 | 196,027 | -0.19(-0.86%) |
Jul 13, 2011 | 22.33 | 22.34 | 21.91 | 21.92 | 242,631 | -0.29(-1.30%) |
Jul 12, 2011 | 22.04 | 22.53 | 22.04 | 22.21 | 170,416 | +0.12(+0.55%) |
Jul 11, 2011 | 22.15 | 22.29 | 22.04 | 22.09 | 116,173 | -0.26(-1.15%) |
Jul 08, 2011 | 22.22 | 22.38 | 22.12 | 22.34 | 108,846 | -0.10(-0.45%) |
Jul 07, 2011 | 22.33 | 22.49 | 22.14 | 22.45 | 216,368 | +0.24(+1.07%) |
Jul 06, 2011 | 21.79 | 22.21 | 21.79 | 22.21 | 152,206 | +0.33(+1.50%) |
Jul 05, 2011 | 21.73 | 21.94 | 21.68 | 21.88 | 130,272 | +0.17(+0.78%) |
Jul 01, 2011 | 21.44 | 21.77 | 21.39 | 21.71 | 197,272 | +0.26(+1.19%) |
Jun 30, 2011 | 21.49 | 21.58 | 21.40 | 21.46 | 187,804 | -0.05(-0.25%) |
Jun 29, 2011 | 21.50 | 21.62 | 21.34 | 21.51 | 194,482 | +0.12(+0.56%) |
Jun 28, 2011 | 21.29 | 21.44 | 21.13 | 21.39 | 304,493 | +0.15(+0.72%) |
Jun 27, 2011 | 21.14 | 21.35 | 21.14 | 21.24 | 138,839 | +0.15(+0.70%) |
Jun 24, 2011 | 21.31 | 21.42 | 21.00 | 21.09 | 318,408 | -0.12(-0.58%) |
Jun 23, 2011 | 21.12 | 21.46 | 20.88 | 21.21 | 340,440 | -0.14(-0.65%) |
Jun 22, 2011 | 21.46 | 21.70 | 21.34 | 21.35 | 201,149 | -0.14(-0.66%) |
Jun 21, 2011 | 21.55 | 21.55 | 21.37 | 21.49 | 164,822 | +0.10(+0.45%) |
Jun 20, 2011 | 21.36 | 21.46 | 21.30 | 21.40 | 291,391 | +0.63(+3.05%) |
Jun 17, 2011 | 20.88 | 21.02 | 20.67 | 20.76 | 286,150 | +0.00(+0.00%) |
Jun 16, 2011 | 20.47 | 20.91 | 20.42 | 20.76 | 144,210 | +0.36(+1.77%) |
Jun 15, 2011 | 20.72 | 20.76 | 20.25 | 20.40 | 271,748 | -0.47(-2.26%) |
Jun 14, 2011 | 20.73 | 20.99 | 20.73 | 20.87 | 191,472 | +0.32(+1.55%) |
Jun 13, 2011 | 20.83 | 20.86 | 20.45 | 20.56 | 263,297 | -0.18(-0.87%) |
Jun 10, 2011 | 21.31 | 21.38 | 20.66 | 20.74 | 233,941 | -0.63(-2.94%) |
Jun 09, 2011 | 21.60 | 21.60 | 21.23 | 21.36 | 135,208 | -0.19(-0.86%) |
Jun 08, 2011 | 21.43 | 21.68 | 21.43 | 21.55 | 128,661 | +0.02(+0.09%) |
Jun 07, 2011 | 21.65 | 21.70 | 21.46 | 21.53 | 155,099 | +0.01(+0.07%) |
Jun 06, 2011 | 21.51 | 21.63 | 21.46 | 21.52 | 210,758 | -0.00(-0.02%) |
Jun 03, 2011 | 21.41 | 21.71 | 21.32 | 21.52 | 179,674 | -0.06(-0.27%) |
May 24, 2011 | 21.63 | 21.76 | 21.43 | 21.58 | 161,541 | -0.04(-0.20%) |
May 23, 2011 | 21.74 | 21.84 | 21.61 | 21.62 | 141,673 | -0.37(-1.69%) |
May 20, 2011 | 22.20 | 22.23 | 21.89 | 21.99 | 153,667 | -0.30(-1.32%) |
May 19, 2011 | 22.36 | 22.38 | 22.04 | 22.29 | 134,923 | +0.09(+0.39%) |
May 18, 2011 | 22.02 | 22.23 | 21.82 | 22.20 | 179,338 | +0.28(+1.28%) |
May 17, 2011 | 21.92 | 22.28 | 21.76 | 21.92 | 244,521 | -0.15(-0.69%) |
May 16, 2011 | 22.01 | 22.16 | 21.92 | 22.07 | 190,477 | +0.01(+0.04%) |
May 13, 2011 | 22.41 | 22.55 | 22.04 | 22.07 | 113,802 | -0.41(-1.82%) |
May 12, 2011 | 22.20 | 22.53 | 22.05 | 22.47 | 184,707 | +0.25(+1.11%) |
May 11, 2011 | 22.56 | 22.56 | 22.14 | 22.23 | 161,597 | -0.30(-1.35%) |
May 10, 2011 | 22.27 | 22.57 | 22.24 | 22.53 | 117,930 | +0.40(+1.81%) |
May 09, 2011 | 22.20 | 22.21 | 21.91 | 22.13 | 151,349 | -0.05(-0.24%) |
May 06, 2011 | 22.56 | 22.61 | 22.07 | 22.18 | 115,122 | -0.20(-0.91%) |
May 05, 2011 | 22.70 | 23.11 | 22.13 | 22.39 | 125,155 | -0.36(-1.57%) |
May 04, 2011 | 23.01 | 23.10 | 22.68 | 22.75 | 111,032 | -0.24(-1.06%) |
May 03, 2011 | 23.17 | 23.26 | 22.78 | 22.99 | 123,645 | -0.17(-0.74%) |