Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.53 | 19.84 | 19.45 | 19.70 | 644,351 | -0.11(-0.55%) |
Jul 28, 2011 | 19.90 | 20.06 | 19.74 | 19.81 | 565,459 | -0.23(-1.13%) |
Jul 27, 2011 | 20.27 | 20.29 | 20.00 | 20.04 | 514,454 | -0.29(-1.45%) |
Jul 26, 2011 | 20.36 | 20.42 | 20.30 | 20.33 | 478,786 | -0.04(-0.21%) |
Jul 25, 2011 | 20.43 | 20.52 | 20.34 | 20.38 | 799,859 | -0.26(-1.26%) |
Jul 22, 2011 | 20.57 | 20.64 | 20.56 | 20.64 | 499,005 | +0.03(+0.12%) |
Jul 21, 2011 | 20.48 | 20.72 | 20.48 | 20.61 | 530,846 | +0.20(+0.99%) |
Jul 20, 2011 | 20.53 | 20.53 | 20.33 | 20.41 | 249,912 | -0.07(-0.33%) |
Jul 19, 2011 | 20.30 | 20.48 | 20.30 | 20.48 | 2,986,026 | +0.23(+1.12%) |
Jul 18, 2011 | 20.54 | 20.54 | 20.12 | 20.25 | 878,560 | -0.35(-1.71%) |
Jul 15, 2011 | 20.64 | 20.72 | 20.45 | 20.60 | 384,453 | +0.02(+0.08%) |
Jul 14, 2011 | 20.99 | 21.05 | 20.53 | 20.59 | 705,111 | -0.34(-1.65%) |
Jul 13, 2011 | 20.89 | 21.09 | 20.87 | 20.93 | 1,280,705 | +0.09(+0.44%) |
Jul 12, 2011 | 20.89 | 21.04 | 20.83 | 20.84 | 1,287,835 | -0.09(-0.41%) |
Jul 11, 2011 | 21.11 | 21.11 | 20.89 | 20.92 | 662,353 | -0.35(-1.65%) |
Jul 08, 2011 | 21.27 | 21.29 | 21.14 | 21.27 | 498,118 | -0.14(-0.67%) |
Jul 07, 2011 | 21.51 | 21.51 | 21.39 | 21.42 | 397,994 | +0.10(+0.47%) |
Jul 06, 2011 | 21.18 | 21.36 | 21.14 | 21.32 | 479,908 | +0.08(+0.36%) |
Jul 05, 2011 | 21.28 | 21.35 | 21.16 | 21.24 | 886,408 | -0.04(-0.20%) |
Jul 01, 2011 | 20.77 | 21.31 | 20.75 | 21.28 | 1,367,635 | +0.34(+1.65%) |
Jun 30, 2011 | 20.94 | 20.97 | 20.86 | 20.94 | 484,056 | +0.09(+0.44%) |
Jun 29, 2011 | 20.81 | 20.88 | 20.77 | 20.85 | 640,196 | +0.09(+0.45%) |
Jun 28, 2011 | 20.59 | 20.76 | 20.54 | 20.75 | 775,978 | +0.18(+0.90%) |
Jun 27, 2011 | 20.42 | 20.60 | 20.28 | 20.57 | 154,134 | +0.19(+0.95%) |
Jun 24, 2011 | 20.54 | 20.59 | 20.34 | 20.38 | 429,816 | -0.20(-0.95%) |
Jun 23, 2011 | 20.37 | 20.57 | 20.20 | 20.57 | 1,232,258 | +0.06(+0.29%) |
Jun 22, 2011 | 20.61 | 20.68 | 20.51 | 20.51 | 225,277 | -0.11(-0.53%) |
Jun 21, 2011 | 20.40 | 20.65 | 20.38 | 20.62 | 2,223,221 | +0.30(+1.48%) |
Jun 20, 2011 | 20.31 | 20.33 | 20.26 | 20.32 | 202,338 | +0.10(+0.50%) |
Jun 17, 2011 | 20.26 | 20.31 | 20.14 | 20.22 | 448,041 | +0.08(+0.37%) |
Jun 16, 2011 | 20.15 | 20.22 | 20.05 | 20.14 | 409,559 | -0.01(-0.04%) |
Jun 15, 2011 | 20.28 | 20.39 | 20.12 | 20.15 | 316,363 | -0.28(-1.35%) |
Jun 14, 2011 | 20.38 | 20.49 | 20.35 | 20.43 | 1,676,078 | +0.19(+0.95%) |
Jun 13, 2011 | 20.25 | 20.34 | 20.13 | 20.23 | 719,482 | +0.04(+0.21%) |
Jun 10, 2011 | 20.41 | 20.42 | 20.18 | 20.19 | 625,750 | -0.26(-1.27%) |
Jun 09, 2011 | 20.45 | 20.51 | 20.29 | 20.45 | 567,160 | +0.08(+0.41%) |
Jun 08, 2011 | 20.45 | 20.50 | 20.34 | 20.37 | 469,158 | -0.11(-0.53%) |
Jun 07, 2011 | 20.55 | 20.64 | 20.45 | 20.48 | 712,219 | -0.07(-0.33%) |
Jun 06, 2011 | 20.80 | 20.80 | 20.54 | 20.54 | 635,808 | -0.23(-1.13%) |
Jun 03, 2011 | 20.95 | 21.08 | 20.77 | 20.78 | 776,070 | -0.33(-1.55%) |
May 24, 2011 | 20.97 | 21.13 | 20.96 | 21.11 | 606,045 | +0.23(+1.12%) |
May 23, 2011 | 20.80 | 20.95 | 20.73 | 20.87 | 198,276 | -0.17(-0.80%) |
May 20, 2011 | 20.95 | 21.13 | 20.84 | 21.04 | 532,965 | +0.03(+0.12%) |
May 19, 2011 | 21.06 | 21.06 | 20.86 | 21.01 | 547,662 | +0.06(+0.28%) |
May 18, 2011 | 20.79 | 20.96 | 20.77 | 20.96 | 227,104 | +0.15(+0.72%) |
May 17, 2011 | 20.74 | 20.82 | 20.61 | 20.80 | 1,140,226 | +0.05(+0.24%) |
May 16, 2011 | 20.89 | 20.96 | 20.72 | 20.75 | 673,480 | -0.18(-0.88%) |
May 13, 2011 | 21.08 | 21.16 | 20.83 | 20.94 | 379,508 | -0.19(-0.91%) |
May 12, 2011 | 20.93 | 21.20 | 20.88 | 21.13 | 174,520 | +0.13(+0.60%) |
May 11, 2011 | 21.14 | 21.16 | 20.88 | 21.01 | 260,288 | -0.10(-0.48%) |
May 10, 2011 | 20.86 | 21.11 | 20.83 | 21.11 | 1,291,188 | +0.34(+1.65%) |
May 09, 2011 | 20.59 | 20.79 | 20.59 | 20.76 | 790,790 | +0.13(+0.61%) |
May 06, 2011 | 20.65 | 20.79 | 20.58 | 20.64 | 555,957 | +0.13(+0.61%) |
May 05, 2011 | 20.44 | 20.67 | 20.44 | 20.51 | 294,036 | -0.04(-0.20%) |
May 04, 2011 | 20.65 | 20.67 | 20.49 | 20.55 | 305,969 | -0.08(-0.41%) |
May 03, 2011 | 20.49 | 20.70 | 20.49 | 20.64 | 693,733 | +0.18(+0.86%) |