Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.23 | 21.66 | 21.20 | 21.40 | 165,440 | -0.04(-0.20%) |
Jul 28, 2011 | 21.66 | 21.90 | 21.34 | 21.44 | 141,508 | -0.23(-1.05%) |
Jul 27, 2011 | 21.80 | 21.83 | 21.62 | 21.67 | 175,924 | -0.19(-0.88%) |
Jul 26, 2011 | 21.75 | 22.03 | 21.75 | 21.86 | 139,982 | +0.03(+0.12%) |
Jul 25, 2011 | 21.66 | 21.89 | 21.59 | 21.83 | 80,132 | -0.02(-0.08%) |
Jul 22, 2011 | 21.82 | 21.88 | 21.80 | 21.85 | 120,183 | +0.00(+0.00%) |
Jul 21, 2011 | 21.88 | 21.92 | 21.72 | 21.85 | 315,386 | +0.06(+0.28%) |
Jul 20, 2011 | 21.76 | 21.90 | 21.57 | 21.79 | 303,461 | +0.05(+0.24%) |
Jul 19, 2011 | 21.57 | 21.90 | 21.45 | 21.74 | 340,269 | +0.20(+0.94%) |
Jul 18, 2011 | 21.60 | 21.60 | 21.37 | 21.54 | 421,879 | -0.11(-0.53%) |
Jul 15, 2011 | 21.72 | 21.73 | 21.33 | 21.65 | 525,796 | -0.04(-0.16%) |
Jul 14, 2011 | 21.54 | 21.74 | 21.53 | 21.69 | 416,845 | +0.18(+0.81%) |
Jul 13, 2011 | 21.49 | 21.55 | 21.35 | 21.51 | 244,975 | +0.06(+0.29%) |
Jul 12, 2011 | 21.63 | 21.81 | 21.38 | 21.45 | 188,778 | -0.31(-1.41%) |
Jul 11, 2011 | 21.66 | 21.90 | 21.60 | 21.76 | 304,655 | -0.16(-0.72%) |
Jul 08, 2011 | 21.68 | 21.96 | 21.68 | 21.91 | 453,080 | -0.04(-0.16%) |
Jul 07, 2011 | 22.21 | 22.21 | 21.88 | 21.95 | 363,414 | +0.04(+0.20%) |
Jul 06, 2011 | 21.78 | 21.92 | 21.69 | 21.90 | 436,551 | +0.03(+0.12%) |
Jul 05, 2011 | 21.83 | 21.99 | 21.80 | 21.88 | 319,931 | -0.07(-0.32%) |
Jul 01, 2011 | 21.45 | 21.97 | 21.45 | 21.95 | 405,859 | +0.67(+3.17%) |
Jun 30, 2011 | 21.48 | 21.55 | 20.77 | 21.27 | 424,664 | -0.18(-0.86%) |
Jun 29, 2011 | 21.97 | 22.00 | 21.25 | 21.46 | 340,035 | -0.34(-1.57%) |
Jun 28, 2011 | 21.03 | 21.83 | 21.03 | 21.80 | 516,891 | +0.80(+3.79%) |
Jun 27, 2011 | 20.63 | 21.11 | 20.16 | 21.00 | 857,026 | +0.38(+1.83%) |
Jun 24, 2011 | 21.89 | 21.94 | 20.62 | 20.63 | 4,246,334 | -1.26(-5.76%) |
Jun 23, 2011 | 22.21 | 22.47 | 21.75 | 21.89 | 735,397 | -0.61(-2.72%) |
Jun 22, 2011 | 22.73 | 22.77 | 22.20 | 22.50 | 669,488 | -0.11(-0.46%) |
Jun 21, 2011 | 22.96 | 22.96 | 22.47 | 22.61 | 430,188 | +0.00(+0.00%) |
Jun 20, 2011 | 22.51 | 22.62 | 22.34 | 22.61 | 282,637 | -0.08(-0.35%) |
Jun 17, 2011 | 22.71 | 22.84 | 22.33 | 22.68 | 616,347 | +0.13(+0.58%) |
Jun 16, 2011 | 22.77 | 22.84 | 22.53 | 22.55 | 434,579 | -0.03(-0.12%) |
Jun 15, 2011 | 22.90 | 23.07 | 22.45 | 22.58 | 583,997 | -0.48(-2.09%) |
Jun 14, 2011 | 22.48 | 23.17 | 22.48 | 23.06 | 575,256 | +0.61(+2.73%) |
Jun 13, 2011 | 21.97 | 22.84 | 21.80 | 22.45 | 1,116,755 | +0.63(+2.89%) |
Jun 10, 2011 | 21.73 | 21.90 | 21.38 | 21.82 | 487,945 | +0.01(+0.04%) |
Jun 09, 2011 | 21.59 | 22.07 | 21.33 | 21.81 | 885,291 | +0.22(+1.01%) |
Jun 08, 2011 | 21.94 | 21.98 | 21.27 | 21.59 | 1,215,159 | -0.25(-1.12%) |
Jun 07, 2011 | 22.74 | 22.74 | 21.74 | 21.83 | 1,093,133 | -0.72(-3.18%) |
Jun 06, 2011 | 23.15 | 23.26 | 22.38 | 22.55 | 706,132 | -0.54(-2.35%) |
Jun 03, 2011 | 23.87 | 23.98 | 23.10 | 23.10 | 697,462 | -2.11(-8.37%) |
May 24, 2011 | 25.19 | 25.25 | 25.01 | 25.21 | 67,984 | +0.03(+0.10%) |
May 23, 2011 | 25.97 | 25.97 | 25.14 | 25.18 | 110,557 | -0.83(-3.20%) |
May 20, 2011 | 25.92 | 26.22 | 25.49 | 26.01 | 1,221,471 | +0.14(+0.54%) |
May 19, 2011 | 25.51 | 25.95 | 25.40 | 25.87 | 456,870 | +0.47(+1.86%) |
May 18, 2011 | 25.09 | 25.53 | 24.95 | 25.40 | 308,302 | +0.39(+1.58%) |
May 17, 2011 | 25.49 | 25.49 | 24.94 | 25.01 | 196,466 | -0.38(-1.48%) |
May 16, 2011 | 25.22 | 25.47 | 25.06 | 25.38 | 309,283 | +0.03(+0.10%) |
May 13, 2011 | 25.18 | 25.37 | 25.12 | 25.36 | 492,405 | +0.26(+1.05%) |
May 12, 2011 | 24.57 | 25.16 | 24.26 | 25.09 | 123,075 | +0.74(+3.02%) |
May 11, 2011 | 24.22 | 24.72 | 23.98 | 24.36 | 247,947 | +0.05(+0.22%) |
May 10, 2011 | 24.06 | 24.35 | 24.06 | 24.30 | 404,480 | +0.42(+1.76%) |
May 09, 2011 | 23.59 | 24.02 | 23.43 | 23.88 | 210,306 | +0.45(+1.91%) |
May 06, 2011 | 23.49 | 23.49 | 23.12 | 23.44 | 393,279 | +0.12(+0.53%) |
May 05, 2011 | 23.34 | 23.39 | 23.21 | 23.31 | 994,254 | -0.06(-0.26%) |
May 04, 2011 | 23.70 | 23.70 | 23.29 | 23.38 | 370,144 | -0.39(-1.62%) |
May 03, 2011 | 24.15 | 24.15 | 23.67 | 23.76 | 271,439 | -0.47(-1.95%) |
May 02, 2011 | 24.30 | 24.30 | 24.22 | 24.23 | 502,341 | +0.06(+0.25%) |
Apr 29, 2011 | 24.37 | 24.43 | 23.80 | 24.17 | 818,732 | -0.37(-1.50%) |
Apr 28, 2011 | 24.83 | 24.88 | 24.44 | 24.54 | 547,750 | -0.47(-1.89%) |
Apr 27, 2011 | 25.14 | 25.20 | 24.52 | 25.01 | 473,157 | -0.21(-0.83%) |
Apr 26, 2011 | 25.22 | 25.33 | 24.97 | 25.22 | 396,826 | +0.00(+0.00%) |
Apr 25, 2011 | 25.39 | 25.44 | 24.90 | 25.22 | 370,244 | -0.22(-0.86%) |
Apr 21, 2011 | 24.96 | 25.44 | 24.82 | 25.44 | 1,106,392 | +0.83(+3.38%) |
Apr 20, 2011 | 24.58 | 24.82 | 24.42 | 24.61 | 3,006,477 | +0.13(+0.54%) |