Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.12 | 20.60 | 20.05 | 20.27 | 336,583 | +0.00(+0.00%) |
Jul 28, 2011 | 20.22 | 20.45 | 20.13 | 20.27 | 235,188 | +0.00(+0.00%) |
Jul 27, 2011 | 20.58 | 20.68 | 20.11 | 20.27 | 316,920 | -0.43(-2.09%) |
Jul 26, 2011 | 21.06 | 21.06 | 20.62 | 20.70 | 174,809 | -0.33(-1.58%) |
Jul 25, 2011 | 21.01 | 21.21 | 20.95 | 21.03 | 187,105 | -0.29(-1.34%) |
Jul 22, 2011 | 21.35 | 21.44 | 21.15 | 21.32 | 255,844 | +0.08(+0.39%) |
Jul 21, 2011 | 20.63 | 21.34 | 20.57 | 21.23 | 340,843 | +0.68(+3.32%) |
Jul 20, 2011 | 20.53 | 20.73 | 20.27 | 20.55 | 246,019 | +0.10(+0.50%) |
Jul 19, 2011 | 20.13 | 20.50 | 19.96 | 20.45 | 204,156 | +0.51(+2.54%) |
Jul 18, 2011 | 20.16 | 20.24 | 19.83 | 19.94 | 162,097 | -0.33(-1.64%) |
Jul 15, 2011 | 20.24 | 20.55 | 20.04 | 20.27 | 357,470 | +0.07(+0.36%) |
Jul 14, 2011 | 20.75 | 20.88 | 20.15 | 20.20 | 188,864 | -0.53(-2.53%) |
Jul 13, 2011 | 20.67 | 21.19 | 20.55 | 20.73 | 353,200 | +0.09(+0.45%) |
Jul 12, 2011 | 20.90 | 20.90 | 20.47 | 20.63 | 379,195 | -0.41(-1.97%) |
Jul 11, 2011 | 21.40 | 21.65 | 20.86 | 21.05 | 299,544 | -0.66(-3.05%) |
Jul 08, 2011 | 21.14 | 21.93 | 21.08 | 21.71 | 392,892 | +0.28(+1.29%) |
Jul 07, 2011 | 21.28 | 21.53 | 21.23 | 21.44 | 199,381 | +0.25(+1.17%) |
Jul 06, 2011 | 21.20 | 21.32 | 21.09 | 21.19 | 261,804 | -0.06(-0.30%) |
Jul 05, 2011 | 21.08 | 21.38 | 21.08 | 21.25 | 354,453 | +0.10(+0.48%) |
Jul 01, 2011 | 20.75 | 21.19 | 20.73 | 21.15 | 599,824 | +0.42(+2.04%) |
Jun 30, 2011 | 20.83 | 20.83 | 20.62 | 20.73 | 345,907 | +0.02(+0.09%) |
Jun 29, 2011 | 21.01 | 21.01 | 20.52 | 20.71 | 402,292 | -0.12(-0.58%) |
Jun 28, 2011 | 20.81 | 20.99 | 20.54 | 20.83 | 470,860 | +0.01(+0.04%) |
Jun 27, 2011 | 20.73 | 20.97 | 20.65 | 20.82 | 332,635 | -0.03(-0.13%) |
Jun 24, 2011 | 20.42 | 20.90 | 20.38 | 20.85 | 2,163,087 | +0.44(+2.17%) |
Jun 23, 2011 | 20.27 | 20.46 | 20.06 | 20.40 | 471,514 | -0.15(-0.72%) |
Jun 22, 2011 | 20.63 | 20.91 | 20.55 | 20.55 | 165,158 | -0.22(-1.06%) |
Jun 21, 2011 | 20.70 | 20.90 | 20.51 | 20.77 | 189,445 | +0.25(+1.21%) |
Jun 20, 2011 | 20.52 | 20.62 | 20.29 | 20.52 | 178,750 | +0.19(+0.95%) |
Jun 17, 2011 | 20.36 | 20.50 | 20.16 | 20.33 | 397,029 | +0.07(+0.36%) |
Jun 16, 2011 | 19.98 | 20.47 | 19.92 | 20.26 | 310,733 | +0.38(+1.90%) |
Jun 15, 2011 | 20.06 | 20.23 | 19.80 | 19.88 | 185,786 | -0.41(-2.04%) |
Jun 14, 2011 | 20.22 | 20.38 | 20.13 | 20.29 | 215,977 | +0.25(+1.24%) |
Jun 13, 2011 | 19.89 | 20.20 | 19.80 | 20.04 | 232,850 | +0.15(+0.74%) |
Jun 10, 2011 | 20.15 | 20.34 | 19.80 | 19.90 | 237,916 | -0.39(-1.91%) |
Jun 09, 2011 | 20.25 | 20.45 | 20.16 | 20.28 | 323,522 | +0.12(+0.59%) |
Jun 08, 2011 | 20.25 | 20.49 | 20.15 | 20.16 | 379,085 | -0.22(-1.08%) |
Jun 07, 2011 | 20.70 | 20.70 | 20.30 | 20.39 | 227,878 | -0.13(-0.63%) |
Jun 06, 2011 | 20.85 | 20.91 | 20.45 | 20.51 | 204,938 | -0.30(-1.46%) |
Jun 03, 2011 | 21.33 | 21.37 | 20.81 | 20.82 | 319,457 | -0.97(-4.44%) |
May 24, 2011 | 21.83 | 21.93 | 21.65 | 21.79 | 340,326 | +0.05(+0.21%) |
May 23, 2011 | 21.76 | 21.84 | 21.66 | 21.74 | 232,242 | -0.10(-0.46%) |
May 20, 2011 | 21.74 | 22.02 | 21.74 | 21.84 | 237,492 | -0.05(-0.23%) |
May 19, 2011 | 22.21 | 22.35 | 21.85 | 21.89 | 218,419 | -0.14(-0.65%) |
May 18, 2011 | 22.02 | 22.19 | 21.93 | 22.03 | 281,693 | +0.10(+0.46%) |
May 17, 2011 | 21.97 | 22.08 | 21.87 | 21.93 | 713,057 | -0.08(-0.38%) |
May 16, 2011 | 21.95 | 22.32 | 21.92 | 22.02 | 290,645 | -0.10(-0.46%) |
May 13, 2011 | 22.48 | 22.54 | 22.08 | 22.12 | 164,305 | -0.34(-1.52%) |
May 12, 2011 | 22.16 | 22.51 | 22.06 | 22.46 | 205,077 | +0.24(+1.08%) |
May 11, 2011 | 22.56 | 22.65 | 22.03 | 22.22 | 212,364 | -0.45(-1.99%) |
May 10, 2011 | 22.00 | 22.83 | 22.00 | 22.67 | 370,335 | +0.84(+3.86%) |
May 09, 2011 | 21.65 | 22.09 | 21.63 | 21.83 | 325,732 | +0.22(+1.00%) |
May 06, 2011 | 21.00 | 21.79 | 20.99 | 21.61 | 503,921 | +0.77(+3.71%) |
May 05, 2011 | 20.74 | 21.24 | 20.73 | 20.84 | 420,170 | +0.02(+0.09%) |
May 04, 2011 | 21.25 | 21.27 | 20.79 | 20.82 | 247,947 | -0.43(-2.04%) |
May 03, 2011 | 21.65 | 21.68 | 21.02 | 21.25 | 305,272 | -0.46(-2.12%) |