Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 24.36 | 24.39 | 24.34 | 24.36 | 36,441 | -0.02(-0.10%) |
Jul 28, 2011 | 24.29 | 24.39 | 24.29 | 24.38 | 507,930 | +0.12(+0.49%) |
Jul 27, 2011 | 24.30 | 24.31 | 24.26 | 24.26 | 133,310 | -0.08(-0.33%) |
Jul 26, 2011 | 24.27 | 24.34 | 24.28 | 24.34 | 59,729 | +0.07(+0.30%) |
Jul 25, 2011 | 24.33 | 24.33 | 24.27 | 24.27 | 210,789 | -0.06(-0.23%) |
Jul 22, 2011 | 24.34 | 24.34 | 24.32 | 24.32 | 90,801 | -0.01(-0.03%) |
Jul 21, 2011 | 24.32 | 24.34 | 24.30 | 24.33 | 59,442 | +0.02(+0.07%) |
Jul 20, 2011 | 24.34 | 24.37 | 24.28 | 24.32 | 201,605 | -0.02(-0.10%) |
Jul 19, 2011 | 24.37 | 24.37 | 24.33 | 24.34 | 63,599 | -0.02(-0.07%) |
Jul 18, 2011 | 24.36 | 24.38 | 24.34 | 24.36 | 124,778 | -0.01(-0.03%) |
Jul 15, 2011 | 24.32 | 24.36 | 24.32 | 24.36 | 123,296 | +0.04(+0.16%) |
Jul 14, 2011 | 24.32 | 24.36 | 24.32 | 24.32 | 87,426 | -0.03(-0.13%) |
Jul 13, 2011 | 24.35 | 24.37 | 24.33 | 24.36 | 66,620 | -0.01(-0.03%) |
Jul 12, 2011 | 24.36 | 24.38 | 24.32 | 24.36 | 109,973 | -0.02(-0.07%) |
Jul 11, 2011 | 24.39 | 24.39 | 24.34 | 24.38 | 94,390 | +0.04(+0.16%) |
Jul 08, 2011 | 24.33 | 24.36 | 24.33 | 24.34 | 80,442 | +0.01(+0.03%) |
Jul 07, 2011 | 24.32 | 24.33 | 24.30 | 24.33 | 46,219 | -0.01(-0.03%) |
Jul 06, 2011 | 24.32 | 24.34 | 24.31 | 24.34 | 46,315 | +0.01(+0.03%) |
Jul 05, 2011 | 24.32 | 24.33 | 24.29 | 24.33 | 56,417 | +0.02(+0.07%) |
Jul 01, 2011 | 24.33 | 24.33 | 24.25 | 24.32 | 74,483 | -0.02(-0.10%) |
Jun 30, 2011 | 24.32 | 24.34 | 24.30 | 24.34 | 100,085 | +0.03(+0.13%) |
Jun 29, 2011 | 24.34 | 24.34 | 24.30 | 24.31 | 280,190 | +0.01(+0.03%) |
Jun 28, 2011 | 24.36 | 24.36 | 24.30 | 24.30 | 419,911 | -0.06(-0.23%) |
Jun 27, 2011 | 24.37 | 24.37 | 24.33 | 24.36 | 200,137 | -0.02(-0.07%) |
Jun 24, 2011 | 24.34 | 24.38 | 24.32 | 24.37 | 169,535 | +0.02(+0.10%) |
Jun 23, 2011 | 24.32 | 24.36 | 24.32 | 24.35 | 157,696 | +0.02(+0.10%) |
Jun 22, 2011 | 24.30 | 24.35 | 24.30 | 24.32 | 89,660 | +0.04(+0.16%) |
Jun 21, 2011 | 24.32 | 24.33 | 24.28 | 24.28 | 126,277 | -0.04(-0.16%) |
Jun 20, 2011 | 24.32 | 24.32 | 24.30 | 24.32 | 41,041 | +0.00(+0.00%) |
Jun 17, 2011 | 24.28 | 24.33 | 24.28 | 24.32 | 42,454 | +0.00(+0.00%) |
Jun 16, 2011 | 24.30 | 24.33 | 24.27 | 24.32 | 129,679 | +0.03(+0.13%) |
Jun 15, 2011 | 24.34 | 24.34 | 24.29 | 24.29 | 106,946 | -0.02(-0.07%) |
Jun 14, 2011 | 24.30 | 24.32 | 24.28 | 24.31 | 55,215 | -0.03(-0.13%) |
Jun 13, 2011 | 24.31 | 24.34 | 24.29 | 24.34 | 37,552 | +0.06(+0.23%) |
Jun 10, 2011 | 24.35 | 24.36 | 24.28 | 24.28 | 174,440 | -0.05(-0.20%) |
Jun 09, 2011 | 24.33 | 24.33 | 24.30 | 24.33 | 67,327 | -0.04(-0.16%) |
Jun 08, 2011 | 24.36 | 24.37 | 24.34 | 24.37 | 92,094 | +0.00(+0.00%) |
Jun 07, 2011 | 24.37 | 24.37 | 24.32 | 24.37 | 75,111 | +0.02(+0.10%) |
Jun 06, 2011 | 24.32 | 24.36 | 24.31 | 24.35 | 103,124 | +0.04(+0.16%) |
Jun 03, 2011 | 24.27 | 24.31 | 24.27 | 24.31 | 64,242 | -0.03(-0.12%) |
May 24, 2011 | 24.33 | 24.35 | 24.32 | 24.34 | 73,031 | -0.00(-0.01%) |
May 23, 2011 | 24.36 | 24.36 | 24.32 | 24.34 | 67,060 | -0.02(-0.07%) |
May 20, 2011 | 24.34 | 24.36 | 24.31 | 24.36 | 188,023 | +0.02(+0.07%) |
May 19, 2011 | 24.30 | 24.34 | 24.27 | 24.34 | 206,202 | +0.04(+0.16%) |
May 18, 2011 | 24.32 | 24.36 | 24.30 | 24.30 | 71,363 | -0.06(-0.23%) |
May 17, 2011 | 24.36 | 24.36 | 24.32 | 24.36 | 75,275 | +0.01(+0.03%) |
May 16, 2011 | 24.37 | 24.37 | 24.32 | 24.35 | 80,082 | +0.01(+0.03%) |
May 13, 2011 | 24.34 | 24.34 | 24.31 | 24.34 | 218,782 | +0.01(+0.03%) |
May 12, 2011 | 24.32 | 24.34 | 24.28 | 24.33 | 93,656 | +0.01(+0.03%) |
May 11, 2011 | 24.25 | 24.32 | 24.25 | 24.32 | 50,832 | +0.05(+0.20%) |
May 10, 2011 | 24.33 | 24.33 | 24.25 | 24.28 | 70,880 | -0.06(-0.26%) |
May 09, 2011 | 24.27 | 24.34 | 24.27 | 24.34 | 52,593 | +0.04(+0.16%) |
May 06, 2011 | 24.28 | 24.31 | 24.23 | 24.30 | 96,562 | +0.02(+0.07%) |
May 05, 2011 | 24.26 | 24.30 | 24.25 | 24.28 | 50,586 | -0.03(-0.13%) |
May 04, 2011 | 24.31 | 24.32 | 24.26 | 24.32 | 81,896 | +0.07(+0.30%) |
May 03, 2011 | 24.30 | 24.34 | 24.24 | 24.24 | 140,871 | -0.07(-0.29%) |