Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 27.47 | 27.66 | 26.88 | 27.29 | 1,170,678 | -0.41(-1.47%) |
Jul 28, 2011 | 26.53 | 28.10 | 26.07 | 27.70 | 2,817,717 | +1.27(+4.81%) |
Jul 27, 2011 | 26.88 | 26.89 | 26.21 | 26.43 | 940,800 | -0.64(-2.35%) |
Jul 26, 2011 | 27.14 | 27.30 | 27.05 | 27.06 | 476,123 | -0.08(-0.30%) |
Jul 25, 2011 | 27.00 | 27.32 | 26.72 | 27.14 | 559,163 | -0.15(-0.57%) |
Jul 22, 2011 | 27.25 | 27.40 | 27.22 | 27.30 | 476,205 | +0.17(+0.63%) |
Jul 21, 2011 | 26.96 | 27.33 | 26.83 | 27.13 | 380,054 | +0.37(+1.40%) |
Jul 20, 2011 | 27.38 | 27.46 | 26.68 | 26.75 | 1,075,750 | -0.47(-1.74%) |
Jul 19, 2011 | 26.80 | 27.49 | 26.71 | 27.22 | 1,145,130 | +0.68(+2.55%) |
Jul 18, 2011 | 26.30 | 26.62 | 26.23 | 26.55 | 951,582 | +0.17(+0.65%) |
Jul 15, 2011 | 25.56 | 26.39 | 25.56 | 26.38 | 859,914 | +0.94(+3.68%) |
Jul 14, 2011 | 25.45 | 25.74 | 25.25 | 25.44 | 580,125 | -0.01(-0.03%) |
Jul 13, 2011 | 25.23 | 25.51 | 25.09 | 25.45 | 1,325,605 | +0.41(+1.63%) |
Jul 12, 2011 | 24.98 | 25.45 | 24.89 | 25.04 | 730,532 | -0.02(-0.10%) |
Jul 11, 2011 | 25.39 | 25.77 | 24.96 | 25.07 | 414,636 | -0.64(-2.47%) |
Jul 08, 2011 | 25.70 | 25.78 | 25.53 | 25.70 | 431,625 | -0.35(-1.34%) |
Jul 07, 2011 | 25.80 | 26.31 | 25.61 | 26.05 | 637,301 | +0.45(+1.75%) |
Jul 06, 2011 | 25.47 | 25.65 | 25.39 | 25.60 | 380,109 | +0.01(+0.03%) |
Jul 05, 2011 | 25.43 | 25.66 | 25.09 | 25.60 | 392,026 | +0.09(+0.35%) |
Jul 01, 2011 | 25.10 | 25.70 | 24.92 | 25.51 | 746,104 | +0.45(+1.79%) |
Jun 30, 2011 | 25.02 | 25.47 | 25.02 | 25.06 | 365,541 | +0.15(+0.59%) |
Jun 29, 2011 | 25.02 | 25.13 | 24.81 | 24.91 | 446,287 | -0.07(-0.26%) |
Jun 28, 2011 | 24.67 | 25.20 | 24.59 | 24.98 | 419,870 | +0.41(+1.66%) |
Jun 27, 2011 | 24.72 | 24.96 | 24.53 | 24.57 | 927,236 | -0.18(-0.72%) |
Jun 24, 2011 | 25.42 | 25.46 | 24.54 | 24.75 | 2,206,032 | -0.57(-2.25%) |
Jun 23, 2011 | 24.36 | 25.44 | 24.34 | 25.32 | 1,683,869 | +0.66(+2.68%) |
Jun 22, 2011 | 25.13 | 25.39 | 24.66 | 24.66 | 477,370 | -0.51(-2.04%) |
Jun 21, 2011 | 24.86 | 25.28 | 24.76 | 25.17 | 997,472 | +0.57(+2.32%) |
Jun 20, 2011 | 24.50 | 24.66 | 24.48 | 24.60 | 1,088,599 | +0.12(+0.50%) |
Jun 17, 2011 | 24.51 | 24.65 | 24.34 | 24.48 | 1,097,540 | +0.21(+0.87%) |
Jun 16, 2011 | 24.09 | 24.41 | 23.98 | 24.27 | 544,021 | +0.11(+0.47%) |
Jun 15, 2011 | 24.19 | 24.42 | 24.00 | 24.15 | 958,871 | -0.24(-0.97%) |
Jun 14, 2011 | 24.11 | 24.46 | 24.11 | 24.39 | 1,400,626 | +0.57(+2.39%) |
Jun 13, 2011 | 23.87 | 24.25 | 23.75 | 23.82 | 651,843 | +0.06(+0.24%) |
Jun 10, 2011 | 24.00 | 24.19 | 23.71 | 23.76 | 812,972 | -0.38(-1.59%) |
Jun 09, 2011 | 23.91 | 24.39 | 23.82 | 24.15 | 838,180 | +0.44(+1.86%) |
Jun 08, 2011 | 23.96 | 24.19 | 23.45 | 23.71 | 1,085,665 | -0.39(-1.62%) |
Jun 07, 2011 | 24.07 | 24.50 | 23.92 | 24.10 | 792,787 | +0.11(+0.44%) |
Jun 06, 2011 | 24.16 | 24.28 | 23.89 | 23.99 | 888,857 | -0.14(-0.57%) |
Jun 03, 2011 | 24.26 | 24.68 | 24.01 | 24.13 | 999,824 | +1.20(+5.22%) |
May 24, 2011 | 23.27 | 23.40 | 22.92 | 22.93 | 596,107 | -0.31(-1.33%) |
May 23, 2011 | 22.95 | 23.31 | 22.81 | 23.24 | 1,031,535 | +0.03(+0.14%) |
May 20, 2011 | 24.20 | 24.20 | 22.58 | 23.21 | 2,052,642 | -1.11(-4.56%) |
May 19, 2011 | 24.37 | 24.46 | 23.92 | 24.32 | 330,128 | +0.08(+0.34%) |
May 18, 2011 | 24.06 | 24.48 | 24.00 | 24.24 | 366,394 | +0.19(+0.78%) |
May 17, 2011 | 24.07 | 24.26 | 23.88 | 24.05 | 609,491 | -0.20(-0.84%) |
May 16, 2011 | 24.53 | 24.65 | 24.24 | 24.25 | 528,552 | -0.50(-2.01%) |
May 13, 2011 | 24.64 | 24.91 | 24.60 | 24.75 | 530,394 | +0.16(+0.66%) |
May 12, 2011 | 23.96 | 24.70 | 23.92 | 24.59 | 422,800 | +0.51(+2.13%) |
May 11, 2011 | 22.90 | 24.20 | 22.90 | 24.07 | 798,228 | +0.46(+1.93%) |
May 10, 2011 | 23.44 | 23.70 | 23.22 | 23.62 | 701,802 | +0.15(+0.66%) |
May 09, 2011 | 23.53 | 23.67 | 23.32 | 23.46 | 569,270 | -0.11(-0.45%) |
May 06, 2011 | 23.83 | 24.08 | 23.46 | 23.57 | 1,495,470 | +0.03(+0.14%) |
May 05, 2011 | 23.28 | 23.91 | 23.26 | 23.53 | 547,625 | +0.05(+0.21%) |
May 04, 2011 | 23.84 | 24.04 | 23.37 | 23.49 | 540,914 | -0.33(-1.37%) |
May 03, 2011 | 24.15 | 24.24 | 23.55 | 23.81 | 888,639 | -0.38(-1.58%) |