Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.28 | 21.30 | 21.26 | 21.28 | 244,352 | -0.01(-0.04%) |
Jul 28, 2011 | 21.29 | 21.30 | 21.25 | 21.29 | 581,955 | -0.01(-0.04%) |
Jul 27, 2011 | 21.28 | 21.30 | 21.27 | 21.30 | 194,112 | +0.04(+0.20%) |
Jul 26, 2011 | 21.25 | 21.28 | 21.24 | 21.26 | 122,069 | +0.01(+0.04%) |
Jul 25, 2011 | 21.24 | 21.25 | 21.23 | 21.25 | 67,296 | +0.02(+0.08%) |
Jul 22, 2011 | 21.24 | 21.24 | 21.23 | 21.23 | 266,253 | +0.02(+0.08%) |
Jul 21, 2011 | 21.20 | 21.23 | 21.20 | 21.22 | 327,651 | +0.02(+0.08%) |
Jul 20, 2011 | 21.21 | 21.21 | 21.19 | 21.20 | 158,672 | +0.03(+0.12%) |
Jul 19, 2011 | 21.19 | 21.19 | 21.18 | 21.18 | 186,621 | +0.00(+0.00%) |
Jul 18, 2011 | 21.15 | 21.18 | 21.14 | 21.18 | 488,507 | -0.04(-0.20%) |
Jul 15, 2011 | 21.20 | 21.22 | 21.18 | 21.22 | 396,655 | +0.02(+0.08%) |
Jul 14, 2011 | 21.20 | 21.21 | 21.19 | 21.20 | 311,910 | +0.02(+0.08%) |
Jul 13, 2011 | 21.18 | 21.21 | 21.16 | 21.18 | 344,150 | +0.02(+0.12%) |
Jul 12, 2011 | 21.13 | 21.18 | 21.13 | 21.16 | 373,059 | -0.02(-0.12%) |
Jul 11, 2011 | 21.21 | 21.21 | 21.18 | 21.18 | 431,204 | -0.03(-0.16%) |
Jul 08, 2011 | 21.20 | 21.23 | 21.20 | 21.22 | 265,029 | +0.01(+0.04%) |
Jul 07, 2011 | 21.22 | 21.23 | 21.19 | 21.21 | 278,297 | +0.02(+0.08%) |
Jul 06, 2011 | 21.23 | 21.23 | 21.19 | 21.19 | 693,403 | -0.03(-0.16%) |
Jul 05, 2011 | 21.24 | 21.24 | 21.22 | 21.23 | 266,890 | -0.03(-0.12%) |
Jul 01, 2011 | 21.22 | 21.26 | 21.22 | 21.25 | 125,958 | +0.04(+0.20%) |
Jun 30, 2011 | 21.20 | 21.23 | 21.20 | 21.21 | 144,716 | +0.02(+0.08%) |
Jun 29, 2011 | 21.20 | 21.21 | 21.18 | 21.19 | 255,250 | +0.00(+0.00%) |
Jun 28, 2011 | 21.18 | 21.20 | 21.17 | 21.19 | 1,101,668 | +0.03(+0.12%) |
Jun 27, 2011 | 21.17 | 21.22 | 21.15 | 21.17 | 404,389 | -0.03(-0.12%) |
Jun 24, 2011 | 21.25 | 21.25 | 21.19 | 21.19 | 714,187 | -0.02(-0.08%) |
Jun 23, 2011 | 21.22 | 21.26 | 21.20 | 21.21 | 572,755 | -0.08(-0.39%) |
Jun 22, 2011 | 21.27 | 21.32 | 21.25 | 21.29 | 1,852,940 | -0.03(-0.12%) |
Jun 21, 2011 | 21.18 | 21.32 | 21.17 | 21.32 | 5,337,496 | +0.13(+0.63%) |
Jun 20, 2011 | 21.19 | 21.19 | 21.18 | 21.18 | 567,571 | -0.04(-0.20%) |
Jun 17, 2011 | 21.18 | 21.23 | 21.18 | 21.23 | 191,032 | +0.03(+0.16%) |
Jun 16, 2011 | 21.17 | 21.20 | 21.16 | 21.19 | 142,253 | +0.01(+0.04%) |
Jun 15, 2011 | 21.22 | 21.23 | 21.18 | 21.18 | 135,310 | -0.04(-0.20%) |
Jun 14, 2011 | 21.21 | 21.23 | 21.20 | 21.23 | 143,229 | +0.05(+0.24%) |
Jun 13, 2011 | 21.20 | 21.20 | 21.18 | 21.18 | 112,801 | -0.02(-0.12%) |
Jun 10, 2011 | 21.20 | 21.22 | 21.18 | 21.20 | 177,163 | -0.01(-0.04%) |
Jun 09, 2011 | 21.23 | 21.23 | 21.19 | 21.21 | 165,286 | -0.05(-0.24%) |
Jun 08, 2011 | 21.23 | 21.26 | 21.22 | 21.26 | 229,917 | -0.01(-0.04%) |
Jun 07, 2011 | 21.28 | 21.28 | 21.24 | 21.27 | 200,288 | -0.01(-0.04%) |
Jun 06, 2011 | 21.28 | 21.28 | 21.25 | 21.28 | 159,955 | +0.00(+0.00%) |
Jun 03, 2011 | 21.23 | 21.28 | 21.23 | 21.28 | 129,407 | +0.05(+0.24%) |
May 24, 2011 | 21.18 | 21.23 | 21.18 | 21.23 | 208,037 | +0.05(+0.24%) |
May 23, 2011 | 21.18 | 21.20 | 21.18 | 21.18 | 192,191 | -0.09(-0.43%) |
May 20, 2011 | 21.25 | 21.28 | 21.24 | 21.27 | 325,518 | +0.03(+0.16%) |
May 19, 2011 | 21.23 | 21.26 | 21.22 | 21.23 | 137,138 | +0.00(+0.00%) |
May 18, 2011 | 21.30 | 21.30 | 21.21 | 21.23 | 118,816 | -0.02(-0.08%) |
May 17, 2011 | 21.27 | 21.27 | 21.20 | 21.25 | 243,952 | +0.05(+0.24%) |
May 16, 2011 | 21.24 | 21.24 | 21.19 | 21.20 | 293,975 | -0.05(-0.24%) |
May 13, 2011 | 21.26 | 21.28 | 21.25 | 21.25 | 123,130 | -0.02(-0.12%) |
May 12, 2011 | 21.31 | 21.31 | 21.25 | 21.28 | 286,989 | -0.04(-0.20%) |
May 11, 2011 | 21.36 | 21.37 | 21.31 | 21.32 | 194,627 | -0.04(-0.20%) |
May 10, 2011 | 21.37 | 21.37 | 21.34 | 21.36 | 205,005 | +0.01(+0.04%) |
May 09, 2011 | 21.38 | 21.38 | 21.34 | 21.35 | 129,038 | -0.01(-0.04%) |
May 06, 2011 | 21.34 | 21.37 | 21.32 | 21.36 | 237,619 | +0.01(+0.04%) |
May 05, 2011 | 21.39 | 21.40 | 21.34 | 21.35 | 495,005 | -0.06(-0.27%) |
May 04, 2011 | 21.44 | 21.44 | 21.40 | 21.41 | 294,170 | -0.02(-0.12%) |
May 03, 2011 | 21.44 | 21.44 | 21.41 | 21.44 | 292,158 | -0.03(-0.12%) |