Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.91 | 23.95 | 23.85 | 23.85 | 57,000 | +0.02(+0.08%) |
Jul 28, 2011 | 23.78 | 23.88 | 23.75 | 23.83 | 35,299 | +0.10(+0.42%) |
Jul 27, 2011 | 23.68 | 23.73 | 23.66 | 23.73 | 30,579 | +0.02(+0.08%) |
Jul 26, 2011 | 23.55 | 23.71 | 23.53 | 23.71 | 19,342 | +0.12(+0.51%) |
Jul 25, 2011 | 23.57 | 23.61 | 23.55 | 23.59 | 36,818 | -0.03(-0.13%) |
Jul 22, 2011 | 23.50 | 23.63 | 23.48 | 23.62 | 75,925 | +0.02(+0.08%) |
Jul 21, 2011 | 23.59 | 23.60 | 23.52 | 23.60 | 18,935 | -0.13(-0.55%) |
Jul 20, 2011 | 23.72 | 23.73 | 23.60 | 23.73 | 34,642 | -0.07(-0.29%) |
Jul 19, 2011 | 23.57 | 23.83 | 23.57 | 23.80 | 57,165 | +0.20(+0.85%) |
Jul 18, 2011 | 23.69 | 23.73 | 23.60 | 23.60 | 38,135 | -0.04(-0.17%) |
Jul 15, 2011 | 23.51 | 23.67 | 23.43 | 23.64 | 52,458 | +0.17(+0.72%) |
Jul 14, 2011 | 23.50 | 23.53 | 23.42 | 23.47 | 40,569 | -0.08(-0.34%) |
Jul 13, 2011 | 23.44 | 23.55 | 23.38 | 23.55 | 76,752 | +0.05(+0.21%) |
Jul 12, 2011 | 23.48 | 23.50 | 23.41 | 23.50 | 54,900 | +0.11(+0.47%) |
Jul 11, 2011 | 23.43 | 23.43 | 23.34 | 23.39 | 122,085 | +0.14(+0.60%) |
Jul 08, 2011 | 23.12 | 23.25 | 23.12 | 23.25 | 27,797 | +0.37(+1.62%) |
Jul 07, 2011 | 22.97 | 23.03 | 22.88 | 22.88 | 125,368 | -0.10(-0.44%) |
Jul 06, 2011 | 22.94 | 23.00 | 22.91 | 22.98 | 98,906 | +0.05(+0.22%) |
Jul 05, 2011 | 22.97 | 22.97 | 22.85 | 22.93 | 54,792 | -0.02(-0.09%) |
Jul 04, 2011 | 22.93 | 22.95 | 22.80 | 22.95 | 31,335 | -0.02(-0.09%) |
Jun 30, 2011 | 22.97 | 22.99 | 22.83 | 22.97 | 62,337 | +0.10(+0.44%) |
Jun 29, 2011 | 22.92 | 22.97 | 22.80 | 22.87 | 60,104 | +0.07(+0.31%) |
Jun 28, 2011 | 22.78 | 22.83 | 22.74 | 22.80 | 31,769 | +0.02(+0.09%) |
Jun 27, 2011 | 22.93 | 22.93 | 22.78 | 22.78 | 23,560 | -0.18(-0.78%) |
Jun 24, 2011 | 22.88 | 22.96 | 22.80 | 22.96 | 10,987 | -0.05(-0.22%) |
Jun 23, 2011 | 23.10 | 23.10 | 22.95 | 23.01 | 254,349 | +0.03(+0.13%) |
Jun 22, 2011 | 22.90 | 23.09 | 22.90 | 22.98 | 130,227 | +0.07(+0.31%) |
Jun 21, 2011 | 22.88 | 22.98 | 22.86 | 22.91 | 114,433 | -0.09(-0.39%) |
Jun 20, 2011 | 23.03 | 23.03 | 22.94 | 23.00 | 106,030 | -0.03(-0.13%) |
Jun 17, 2011 | 23.11 | 23.12 | 23.03 | 23.03 | 50,993 | -0.09(-0.39%) |
Jun 16, 2011 | 23.09 | 23.16 | 23.09 | 23.12 | 12,923 | +0.04(+0.17%) |
Jun 15, 2011 | 22.95 | 23.11 | 22.95 | 23.08 | 59,618 | +0.13(+0.57%) |
Jun 14, 2011 | 23.00 | 23.00 | 22.92 | 22.95 | 30,337 | -0.07(-0.30%) |
Jun 13, 2011 | 23.11 | 23.15 | 23.02 | 23.02 | 72,561 | -0.06(-0.26%) |
Jun 10, 2011 | 23.10 | 23.12 | 23.02 | 23.08 | 25,669 | +0.03(+0.13%) |
Jun 09, 2011 | 23.12 | 23.12 | 22.96 | 23.05 | 34,293 | -0.10(-0.43%) |
Jun 08, 2011 | 23.04 | 23.15 | 23.00 | 23.15 | 26,345 | +0.07(+0.30%) |
Jun 07, 2011 | 22.91 | 23.08 | 22.90 | 23.08 | 58,858 | +0.07(+0.30%) |
Jun 06, 2011 | 22.92 | 23.03 | 22.91 | 23.01 | 41,595 | +0.10(+0.44%) |
Jun 03, 2011 | 22.90 | 22.94 | 22.85 | 22.91 | 68,922 | -0.08(-0.35%) |
May 24, 2011 | 22.99 | 23.04 | 22.96 | 22.99 | 88,166 | +0.10(+0.44%) |
May 20, 2011 | 23.06 | 23.09 | 22.89 | 22.89 | 85,234 | -0.14(-0.61%) |
May 19, 2011 | 23.00 | 23.09 | 22.95 | 23.03 | 90,457 | +0.03(+0.13%) |
May 18, 2011 | 23.09 | 23.11 | 23.00 | 23.00 | 29,045 | -0.13(-0.56%) |
May 17, 2011 | 23.16 | 23.16 | 23.05 | 23.13 | 77,878 | +0.07(+0.30%) |
May 16, 2011 | 23.08 | 23.16 | 23.06 | 23.06 | 20,613 | -0.04(-0.17%) |
May 13, 2011 | 23.04 | 23.11 | 23.03 | 23.10 | 109,056 | +0.14(+0.61%) |
May 12, 2011 | 23.09 | 23.10 | 22.96 | 22.96 | 88,406 | -0.15(-0.65%) |
May 11, 2011 | 23.10 | 23.12 | 23.04 | 23.11 | 120,017 | -0.01(-0.04%) |
May 10, 2011 | 23.14 | 23.16 | 23.10 | 23.12 | 28,921 | -0.06(-0.26%) |
May 09, 2011 | 23.15 | 23.24 | 23.13 | 23.18 | 87,061 | +0.08(+0.35%) |
May 06, 2011 | 23.07 | 23.21 | 23.07 | 23.10 | 16,318 | -0.14(-0.60%) |
May 05, 2011 | 23.22 | 23.24 | 23.15 | 23.24 | 204,074 | +0.03(+0.13%) |
May 04, 2011 | 23.07 | 23.29 | 23.07 | 23.21 | 44,312 | +0.12(+0.52%) |
May 03, 2011 | 23.00 | 23.09 | 22.94 | 23.09 | 40,393 | +0.14(+0.61%) |