Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.71 | 20.26 | 19.71 | 20.16 | 206,727 | +0.13(+0.67%) |
Jul 28, 2011 | 20.13 | 20.41 | 19.94 | 20.03 | 632,466 | -0.32(-1.58%) |
Jul 27, 2011 | 20.53 | 20.55 | 20.17 | 20.35 | 379,156 | -0.32(-1.56%) |
Jul 26, 2011 | 21.12 | 21.17 | 20.61 | 20.67 | 204,988 | -0.41(-1.96%) |
Jul 25, 2011 | 21.13 | 21.30 | 21.03 | 21.08 | 214,811 | -0.26(-1.23%) |
Jul 22, 2011 | 21.36 | 21.39 | 21.29 | 21.35 | 259,119 | +0.05(+0.24%) |
Jul 21, 2011 | 21.02 | 21.35 | 20.87 | 21.30 | 251,083 | +0.36(+1.71%) |
Jul 20, 2011 | 21.10 | 21.10 | 20.82 | 20.94 | 175,803 | -0.21(-1.00%) |
Jul 19, 2011 | 20.89 | 21.22 | 20.89 | 21.15 | 199,200 | +0.31(+1.48%) |
Jul 18, 2011 | 20.82 | 21.02 | 20.54 | 20.84 | 402,773 | -0.10(-0.48%) |
Jul 15, 2011 | 20.88 | 21.30 | 20.70 | 20.94 | 234,634 | +0.12(+0.57%) |
Jul 14, 2011 | 21.06 | 21.16 | 20.76 | 20.82 | 197,270 | -0.24(-1.13%) |
Jul 13, 2011 | 20.84 | 21.26 | 20.83 | 21.06 | 237,806 | +0.31(+1.48%) |
Jul 12, 2011 | 20.53 | 20.91 | 20.53 | 20.75 | 121,554 | +0.11(+0.55%) |
Jul 11, 2011 | 20.61 | 20.76 | 20.56 | 20.64 | 288,487 | -0.17(-0.81%) |
Jul 08, 2011 | 20.64 | 20.84 | 20.59 | 20.81 | 138,075 | -0.05(-0.24%) |
Jul 07, 2011 | 20.75 | 20.91 | 20.62 | 20.86 | 210,237 | +0.21(+1.02%) |
Jul 06, 2011 | 20.50 | 20.65 | 20.40 | 20.65 | 215,855 | +0.18(+0.87%) |
Jul 05, 2011 | 20.38 | 20.48 | 20.30 | 20.47 | 215,361 | +0.11(+0.52%) |
Jul 01, 2011 | 20.01 | 20.39 | 20.00 | 20.36 | 286,744 | +0.33(+1.65%) |
Jun 30, 2011 | 19.88 | 20.09 | 19.82 | 20.04 | 187,192 | +0.24(+1.20%) |
Jun 29, 2011 | 19.85 | 19.97 | 19.56 | 19.80 | 194,605 | -0.02(-0.12%) |
Jun 28, 2011 | 19.56 | 19.85 | 19.49 | 19.82 | 414,654 | +0.30(+1.52%) |
Jun 27, 2011 | 19.50 | 19.84 | 19.43 | 19.52 | 249,456 | +0.04(+0.19%) |
Jun 24, 2011 | 19.45 | 19.50 | 19.18 | 19.49 | 652,659 | +0.08(+0.42%) |
Jun 23, 2011 | 19.40 | 19.51 | 19.20 | 19.40 | 300,316 | -0.26(-1.33%) |
Jun 22, 2011 | 19.75 | 19.88 | 19.66 | 19.66 | 120,130 | -0.17(-0.88%) |
Jun 21, 2011 | 19.79 | 19.94 | 19.69 | 19.84 | 222,442 | +0.16(+0.79%) |
Jun 20, 2011 | 19.67 | 19.70 | 19.54 | 19.68 | 185,181 | +0.15(+0.75%) |
Jun 17, 2011 | 19.80 | 19.91 | 19.51 | 19.54 | 323,988 | -0.16(-0.79%) |
Jun 16, 2011 | 19.60 | 19.86 | 19.48 | 19.69 | 151,962 | +0.14(+0.70%) |
Jun 15, 2011 | 19.79 | 19.92 | 19.52 | 19.55 | 238,861 | -0.40(-2.02%) |
Jun 14, 2011 | 19.90 | 20.14 | 19.84 | 19.96 | 261,510 | +0.22(+1.14%) |
Jun 13, 2011 | 19.88 | 19.93 | 19.73 | 19.73 | 102,528 | -0.09(-0.46%) |
Jun 10, 2011 | 19.91 | 19.99 | 19.71 | 19.82 | 234,206 | -0.22(-1.07%) |
Jun 09, 2011 | 20.05 | 20.23 | 19.99 | 20.04 | 115,425 | +0.07(+0.37%) |
Jun 08, 2011 | 19.85 | 20.09 | 19.85 | 19.97 | 202,106 | +0.04(+0.18%) |
Jun 07, 2011 | 20.25 | 20.25 | 19.93 | 19.93 | 222,416 | -0.17(-0.84%) |
Jun 06, 2011 | 20.13 | 20.19 | 20.03 | 20.10 | 219,695 | -0.05(-0.25%) |
Jun 03, 2011 | 20.20 | 20.34 | 20.10 | 20.15 | 358,546 | -0.44(-2.13%) |
May 24, 2011 | 20.75 | 20.75 | 20.33 | 20.59 | 334,797 | -0.08(-0.40%) |
May 23, 2011 | 20.73 | 20.76 | 20.53 | 20.67 | 258,653 | -0.34(-1.61%) |
May 20, 2011 | 21.18 | 21.18 | 20.89 | 21.01 | 227,413 | -0.25(-1.18%) |
May 19, 2011 | 21.37 | 21.37 | 21.10 | 21.26 | 192,530 | +0.00(+0.02%) |
May 18, 2011 | 21.14 | 21.29 | 21.06 | 21.26 | 179,720 | +0.19(+0.89%) |
May 17, 2011 | 21.18 | 21.26 | 21.04 | 21.07 | 187,813 | -0.19(-0.90%) |
May 16, 2011 | 21.34 | 21.47 | 21.23 | 21.26 | 244,288 | -0.21(-0.96%) |
May 13, 2011 | 21.74 | 21.80 | 21.33 | 21.47 | 247,374 | -0.23(-1.08%) |
May 12, 2011 | 21.52 | 21.73 | 21.42 | 21.70 | 358,869 | +0.10(+0.45%) |
May 11, 2011 | 21.68 | 21.76 | 21.49 | 21.61 | 315,741 | -0.11(-0.53%) |
May 10, 2011 | 21.52 | 21.73 | 21.42 | 21.72 | 413,134 | +0.26(+1.19%) |
May 09, 2011 | 21.19 | 21.48 | 20.99 | 21.46 | 237,120 | +0.19(+0.90%) |
May 06, 2011 | 21.41 | 21.56 | 21.18 | 21.27 | 168,251 | +0.03(+0.15%) |
May 05, 2011 | 21.27 | 21.59 | 21.10 | 21.24 | 285,881 | -0.16(-0.73%) |
May 04, 2011 | 21.62 | 21.66 | 21.29 | 21.39 | 312,855 | -0.27(-1.23%) |
May 03, 2011 | 21.65 | 21.76 | 21.57 | 21.66 | 184,783 | -0.06(-0.27%) |