Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.55 | 21.09 | 20.51 | 20.89 | 45,980 | +0.00(+0.00%) |
Jul 28, 2011 | 20.93 | 21.21 | 20.84 | 20.89 | 126,988 | +0.12(+0.58%) |
Jul 27, 2011 | 21.30 | 21.30 | 20.74 | 20.77 | 52,719 | -0.66(-3.06%) |
Jul 26, 2011 | 21.46 | 21.57 | 21.38 | 21.43 | 110,649 | -0.06(-0.26%) |
Jul 25, 2011 | 21.36 | 21.58 | 21.34 | 21.49 | 16,411 | -0.10(-0.48%) |
Jul 22, 2011 | 21.57 | 21.59 | 21.55 | 21.59 | 45,044 | +0.00(+0.00%) |
Jul 21, 2011 | 21.25 | 21.61 | 21.20 | 21.59 | 29,284 | +0.64(+3.06%) |
Jul 20, 2011 | 20.69 | 21.05 | 20.69 | 20.95 | 111,941 | +0.45(+2.19%) |
Jul 19, 2011 | 20.32 | 20.52 | 20.21 | 20.50 | 41,559 | +0.23(+1.15%) |
Jul 18, 2011 | 20.50 | 20.50 | 20.05 | 20.27 | 17,777 | -0.27(-1.32%) |
Jul 15, 2011 | 20.77 | 20.77 | 20.41 | 20.54 | 54,763 | -0.10(-0.47%) |
Jul 14, 2011 | 20.95 | 20.95 | 20.62 | 20.64 | 41,282 | -0.23(-1.11%) |
Jul 13, 2011 | 20.92 | 21.07 | 20.83 | 20.87 | 16,149 | +0.05(+0.23%) |
Jul 12, 2011 | 20.73 | 20.96 | 20.73 | 20.82 | 20,246 | -0.02(-0.08%) |
Jul 11, 2011 | 21.20 | 21.20 | 20.81 | 20.84 | 37,550 | -0.65(-3.02%) |
Jul 08, 2011 | 21.57 | 21.57 | 21.33 | 21.49 | 21,484 | -0.31(-1.43%) |
Jul 07, 2011 | 21.65 | 21.84 | 21.65 | 21.80 | 19,223 | +0.35(+1.65%) |
Jul 06, 2011 | 21.58 | 21.58 | 21.41 | 21.44 | 17,837 | -0.23(-1.08%) |
Jul 05, 2011 | 21.78 | 21.78 | 21.58 | 21.68 | 30,916 | -0.14(-0.66%) |
Jul 01, 2011 | 21.45 | 21.85 | 21.45 | 21.82 | 42,868 | +0.39(+1.83%) |
Jun 30, 2011 | 21.39 | 21.50 | 21.36 | 21.43 | 28,243 | +0.06(+0.30%) |
Jun 29, 2011 | 21.29 | 21.37 | 21.23 | 21.37 | 13,624 | +0.44(+2.10%) |
Jun 28, 2011 | 20.92 | 20.94 | 20.90 | 20.93 | 11,068 | +0.07(+0.35%) |
Jun 27, 2011 | 20.69 | 20.89 | 20.68 | 20.85 | 9,012 | +0.15(+0.73%) |
Jun 24, 2011 | 20.82 | 20.82 | 20.65 | 20.70 | 20,456 | -0.29(-1.36%) |
Jun 23, 2011 | 21.00 | 21.00 | 20.74 | 20.99 | 31,432 | -0.24(-1.13%) |
Jun 22, 2011 | 21.38 | 21.46 | 21.22 | 21.23 | 9,332 | -0.20(-0.93%) |
Jun 21, 2011 | 21.30 | 21.44 | 21.19 | 21.43 | 16,993 | +0.25(+1.17%) |
Jun 20, 2011 | 21.14 | 21.19 | 21.13 | 21.18 | 23,903 | +0.06(+0.30%) |
Jun 17, 2011 | 21.20 | 21.24 | 21.12 | 21.12 | 9,468 | +0.14(+0.68%) |
Jun 16, 2011 | 20.90 | 21.18 | 20.84 | 20.97 | 28,409 | +0.04(+0.19%) |
Jun 15, 2011 | 21.12 | 21.25 | 20.90 | 20.93 | 50,197 | -0.38(-1.76%) |
Jun 14, 2011 | 21.24 | 21.40 | 21.23 | 21.31 | 93,184 | +0.26(+1.21%) |
Jun 13, 2011 | 21.00 | 21.08 | 20.92 | 21.05 | 10,918 | +0.10(+0.50%) |
Jun 10, 2011 | 21.07 | 21.07 | 20.79 | 20.95 | 15,358 | -0.21(-0.98%) |
Jun 09, 2011 | 20.80 | 21.23 | 20.79 | 21.16 | 40,701 | +0.41(+1.96%) |
Jun 08, 2011 | 20.95 | 21.04 | 20.74 | 20.75 | 22,571 | -0.28(-1.32%) |
Jun 07, 2011 | 21.22 | 21.24 | 21.03 | 21.03 | 102,697 | -0.07(-0.35%) |
Jun 06, 2011 | 21.42 | 21.46 | 21.06 | 21.10 | 84,111 | -0.36(-1.67%) |
Jun 03, 2011 | 21.43 | 21.67 | 21.43 | 21.46 | 37,669 | -0.61(-2.75%) |
May 24, 2011 | 22.07 | 22.12 | 21.95 | 22.06 | 35,692 | -0.04(-0.18%) |
May 23, 2011 | 22.07 | 22.19 | 22.07 | 22.10 | 44,030 | -0.26(-1.18%) |
May 20, 2011 | 22.54 | 22.60 | 22.35 | 22.37 | 70,877 | -0.26(-1.13%) |
May 19, 2011 | 22.74 | 22.74 | 22.53 | 22.62 | 97,791 | -0.02(-0.11%) |
May 18, 2011 | 22.32 | 22.66 | 22.31 | 22.65 | 110,736 | +0.36(+1.61%) |
May 17, 2011 | 22.45 | 22.47 | 22.14 | 22.29 | 1,484,631 | -0.21(-0.92%) |
May 16, 2011 | 22.66 | 22.86 | 22.49 | 22.50 | 104,358 | -0.34(-1.50%) |
May 13, 2011 | 23.10 | 23.11 | 22.77 | 22.84 | 13,852 | -0.34(-1.48%) |
May 12, 2011 | 23.05 | 23.20 | 22.97 | 23.18 | 58,477 | +0.02(+0.10%) |
May 11, 2011 | 23.49 | 23.50 | 23.10 | 23.16 | 1,501,286 | -0.37(-1.56%) |
May 10, 2011 | 23.45 | 23.55 | 23.40 | 23.53 | 14,244 | +0.23(+0.99%) |
May 09, 2011 | 23.23 | 23.33 | 23.15 | 23.29 | 16,540 | +0.05(+0.21%) |
May 06, 2011 | 23.36 | 23.45 | 23.20 | 23.25 | 59,056 | +0.18(+0.80%) |
May 05, 2011 | 23.13 | 23.21 | 22.97 | 23.06 | 34,998 | -0.22(-0.93%) |
May 04, 2011 | 23.52 | 23.54 | 23.21 | 23.28 | 74,444 | -0.25(-1.05%) |
May 03, 2011 | 23.67 | 23.67 | 23.42 | 23.53 | 55,370 | -0.19(-0.81%) |