Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.89 | 21.36 | 20.89 | 21.06 | 108,484 | +0.37(+1.80%) |
Jul 28, 2011 | 20.72 | 20.76 | 20.69 | 20.69 | 19,746 | +0.06(+0.28%) |
Jul 27, 2011 | 20.60 | 20.63 | 20.56 | 20.63 | 3,737 | -0.01(-0.07%) |
Jul 26, 2011 | 20.63 | 20.66 | 20.63 | 20.64 | 7,752 | +0.08(+0.39%) |
Jul 25, 2011 | 20.49 | 20.57 | 20.49 | 20.56 | 11,002 | -0.12(-0.59%) |
Jul 22, 2011 | 20.65 | 20.69 | 20.63 | 20.69 | 17,402 | +0.13(+0.61%) |
Jul 21, 2011 | 20.56 | 20.61 | 20.49 | 20.56 | 52,751 | -0.13(-0.61%) |
Jul 20, 2011 | 20.71 | 20.77 | 20.69 | 20.69 | 97,806 | -0.12(-0.56%) |
Jul 19, 2011 | 20.60 | 20.80 | 20.57 | 20.80 | 5,677 | +0.19(+0.94%) |
Jul 18, 2011 | 20.71 | 20.72 | 20.60 | 20.61 | 8,932 | -0.11(-0.53%) |
Jul 15, 2011 | 20.64 | 20.72 | 20.64 | 20.72 | 9,697 | +0.02(+0.10%) |
Jul 14, 2011 | 20.79 | 20.84 | 20.70 | 20.70 | 14,942 | -0.25(-1.21%) |
Jul 13, 2011 | 20.81 | 20.97 | 20.70 | 20.95 | 168,742 | +0.09(+0.45%) |
Jul 12, 2011 | 20.92 | 20.92 | 20.75 | 20.86 | 22,983 | +0.09(+0.43%) |
Jul 11, 2011 | 20.65 | 20.79 | 20.65 | 20.77 | 7,758 | +0.21(+1.03%) |
Jul 08, 2011 | 20.50 | 20.57 | 20.50 | 20.56 | 8,459 | +0.30(+1.50%) |
Jul 07, 2011 | 20.21 | 20.25 | 20.17 | 20.25 | 5,405 | -0.09(-0.43%) |
Jul 06, 2011 | 20.30 | 20.34 | 20.29 | 20.34 | 4,230 | +0.12(+0.61%) |
Jul 05, 2011 | 20.24 | 20.25 | 20.22 | 20.22 | 1,551 | +0.11(+0.54%) |
Jul 01, 2011 | 20.25 | 20.25 | 20.11 | 20.11 | 2,116 | -0.09(-0.43%) |
Jun 30, 2011 | 20.21 | 20.24 | 20.08 | 20.20 | 20,195 | -0.06(-0.27%) |
Jun 29, 2011 | 20.33 | 20.33 | 20.25 | 20.25 | 4,075 | -0.15(-0.72%) |
Jun 28, 2011 | 20.51 | 20.52 | 20.40 | 20.40 | 10,249 | -0.16(-0.79%) |
Jun 27, 2011 | 20.79 | 20.79 | 20.56 | 20.56 | 2,849 | -0.29(-1.38%) |
Jun 24, 2011 | 20.82 | 20.88 | 20.82 | 20.85 | 36,611 | +0.00(+0.00%) |
Jun 23, 2011 | 20.81 | 20.86 | 20.80 | 20.85 | 30,359 | +0.18(+0.85%) |
Jun 22, 2011 | 20.78 | 20.78 | 20.67 | 20.67 | 12,776 | -0.02(-0.09%) |
Jun 21, 2011 | 20.68 | 20.69 | 20.63 | 20.69 | 8,917 | -0.07(-0.34%) |
Jun 20, 2011 | 20.76 | 20.76 | 20.76 | 20.76 | 29,947 | +0.01(+0.05%) |
Jun 17, 2011 | 20.75 | 20.77 | 20.72 | 20.75 | 25,574 | -0.07(-0.35%) |
Jun 16, 2011 | 20.77 | 20.85 | 20.73 | 20.82 | 71,401 | +0.17(+0.83%) |
Jun 15, 2011 | 20.64 | 20.69 | 20.64 | 20.65 | 23,612 | +0.15(+0.75%) |
Jun 14, 2011 | 20.49 | 20.52 | 20.49 | 20.50 | 1,398 | -0.21(-1.01%) |
Jun 13, 2011 | 20.76 | 20.79 | 20.71 | 20.71 | 4,350 | -0.06(-0.31%) |
Jun 10, 2011 | 20.76 | 20.80 | 20.73 | 20.78 | 8,209 | +0.11(+0.55%) |
Jun 09, 2011 | 20.81 | 20.81 | 20.66 | 20.66 | 4,837 | -0.05(-0.26%) |
Jun 08, 2011 | 20.67 | 20.73 | 20.67 | 20.72 | 4,080 | +0.26(+1.26%) |
Jun 07, 2011 | 20.45 | 20.46 | 20.45 | 20.46 | 1,898 | -0.07(-0.33%) |
Jun 06, 2011 | 20.47 | 20.53 | 20.47 | 20.53 | 833 | -0.11(-0.52%) |
Jun 03, 2011 | 20.68 | 20.68 | 20.49 | 20.63 | 20,379 | +0.16(+0.76%) |
May 24, 2011 | 20.37 | 20.48 | 20.37 | 20.48 | 3,628 | +0.02(+0.10%) |
May 23, 2011 | 20.42 | 20.48 | 20.42 | 20.46 | 46,766 | +0.15(+0.73%) |
May 20, 2011 | 20.31 | 20.31 | 20.31 | 20.31 | 1,776 | -0.04(-0.21%) |
May 19, 2011 | 20.24 | 20.35 | 20.24 | 20.35 | 10,146 | -0.02(-0.09%) |
May 18, 2011 | 20.43 | 20.43 | 20.34 | 20.37 | 2,203 | -0.11(-0.56%) |
May 17, 2011 | 20.46 | 20.51 | 20.46 | 20.48 | 3,087 | +0.09(+0.42%) |
May 16, 2011 | 20.31 | 20.40 | 20.27 | 20.40 | 6,570 | +0.11(+0.53%) |
May 13, 2011 | 20.29 | 20.29 | 20.29 | 20.29 | 370 | +0.20(+0.98%) |
May 12, 2011 | 20.27 | 20.27 | 20.09 | 20.09 | 4,978 | -0.15(-0.74%) |
May 11, 2011 | 20.15 | 20.28 | 20.12 | 20.24 | 9,195 | +0.05(+0.25%) |
May 10, 2011 | 20.24 | 20.26 | 20.18 | 20.19 | 4,752 | -0.06(-0.29%) |
May 09, 2011 | 20.24 | 20.27 | 20.24 | 20.25 | 3,734 | +0.10(+0.50%) |
May 06, 2011 | 20.13 | 20.17 | 20.13 | 20.15 | 7,181 | -0.17(-0.83%) |
May 05, 2011 | 20.32 | 20.32 | 20.32 | 20.32 | 3,346 | +0.17(+0.84%) |
May 04, 2011 | 20.14 | 20.18 | 20.13 | 20.15 | 19,690 | +0.10(+0.51%) |
May 03, 2011 | 20.07 | 20.07 | 20.05 | 20.05 | 1,394 | +0.14(+0.70%) |