Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 26.80 | 26.99 | 26.22 | 26.62 | 1,200,108 | -0.40(-1.47%) |
Jul 28, 2011 | 25.88 | 27.42 | 25.43 | 27.02 | 2,888,553 | +1.24(+4.81%) |
Jul 27, 2011 | 26.22 | 26.23 | 25.56 | 25.78 | 964,451 | -0.62(-2.35%) |
Jul 26, 2011 | 26.47 | 26.63 | 26.38 | 26.40 | 488,092 | -0.08(-0.30%) |
Jul 25, 2011 | 26.33 | 26.65 | 26.06 | 26.48 | 573,220 | -0.15(-0.57%) |
Jul 22, 2011 | 26.58 | 26.73 | 26.56 | 26.63 | 488,177 | +0.17(+0.63%) |
Jul 21, 2011 | 26.29 | 26.66 | 26.18 | 26.46 | 389,608 | +0.37(+1.40%) |
Jul 20, 2011 | 26.71 | 26.79 | 26.02 | 26.10 | 1,102,794 | -0.46(-1.74%) |
Jul 19, 2011 | 26.14 | 26.81 | 26.06 | 26.56 | 1,173,918 | +0.66(+2.55%) |
Jul 18, 2011 | 25.65 | 25.97 | 25.59 | 25.90 | 975,504 | +0.17(+0.65%) |
Jul 15, 2011 | 24.94 | 25.75 | 24.94 | 25.73 | 881,532 | +0.91(+3.68%) |
Jul 14, 2011 | 24.82 | 25.11 | 24.63 | 24.82 | 594,709 | -0.01(-0.03%) |
Jul 13, 2011 | 24.61 | 24.89 | 24.48 | 24.82 | 1,358,930 | +0.40(+1.63%) |
Jul 12, 2011 | 24.36 | 24.82 | 24.28 | 24.43 | 748,897 | -0.02(-0.10%) |
Jul 11, 2011 | 24.77 | 25.13 | 24.35 | 24.45 | 425,059 | -0.62(-2.47%) |
Jul 08, 2011 | 25.07 | 25.15 | 24.90 | 25.07 | 442,476 | -0.34(-1.34%) |
Jul 07, 2011 | 25.17 | 25.67 | 24.98 | 25.41 | 653,323 | +0.44(+1.75%) |
Jul 06, 2011 | 24.85 | 25.02 | 24.77 | 24.98 | 389,665 | +0.01(+0.03%) |
Jul 05, 2011 | 24.81 | 25.03 | 24.48 | 24.97 | 401,882 | +0.09(+0.35%) |
Jul 01, 2011 | 24.48 | 25.07 | 24.31 | 24.88 | 764,861 | +0.44(+1.79%) |
Jun 30, 2011 | 24.40 | 24.84 | 24.40 | 24.44 | 374,730 | +0.14(+0.59%) |
Jun 29, 2011 | 24.40 | 24.51 | 24.20 | 24.30 | 457,506 | -0.06(-0.26%) |
Jun 28, 2011 | 24.06 | 24.58 | 23.99 | 24.36 | 430,425 | +0.40(+1.66%) |
Jun 27, 2011 | 24.11 | 24.35 | 23.93 | 23.97 | 950,546 | -0.17(-0.72%) |
Jun 24, 2011 | 24.79 | 24.83 | 23.94 | 24.14 | 2,261,491 | -0.56(-2.25%) |
Jun 23, 2011 | 23.76 | 24.82 | 23.74 | 24.70 | 1,726,201 | +0.64(+2.68%) |
Jun 22, 2011 | 24.51 | 24.77 | 24.05 | 24.05 | 489,371 | -0.50(-2.04%) |
Jun 21, 2011 | 24.25 | 24.66 | 24.16 | 24.55 | 1,022,548 | +0.56(+2.32%) |
Jun 20, 2011 | 23.90 | 24.05 | 23.88 | 24.00 | 1,115,966 | +0.12(+0.50%) |
Jun 17, 2011 | 23.91 | 24.05 | 23.74 | 23.88 | 1,125,131 | +0.21(+0.87%) |
Jun 16, 2011 | 23.50 | 23.82 | 23.39 | 23.67 | 557,698 | +0.11(+0.47%) |
Jun 15, 2011 | 23.59 | 23.82 | 23.41 | 23.56 | 982,977 | -0.23(-0.97%) |
Jun 14, 2011 | 23.52 | 23.86 | 23.52 | 23.79 | 1,435,837 | +0.56(+2.39%) |
Jun 13, 2011 | 23.28 | 23.66 | 23.16 | 23.24 | 668,230 | +0.06(+0.24%) |
Jun 10, 2011 | 23.41 | 23.60 | 23.12 | 23.18 | 833,410 | -0.37(-1.59%) |
Jun 09, 2011 | 23.32 | 23.79 | 23.24 | 23.55 | 859,251 | +0.43(+1.86%) |
Jun 08, 2011 | 23.37 | 23.60 | 22.88 | 23.12 | 1,112,959 | -0.38(-1.62%) |
Jun 07, 2011 | 23.48 | 23.90 | 23.33 | 23.51 | 812,718 | +0.10(+0.44%) |
Jun 06, 2011 | 23.57 | 23.69 | 23.31 | 23.40 | 911,203 | -0.14(-0.57%) |
Jun 03, 2011 | 23.66 | 24.08 | 23.42 | 23.54 | 1,024,959 | +1.17(+5.22%) |
May 24, 2011 | 22.70 | 22.83 | 22.36 | 22.37 | 611,093 | -0.30(-1.33%) |
May 23, 2011 | 22.39 | 22.74 | 22.25 | 22.67 | 1,057,467 | +0.03(+0.14%) |
May 20, 2011 | 23.61 | 23.61 | 22.03 | 22.64 | 2,104,245 | -1.08(-4.56%) |
May 19, 2011 | 23.77 | 23.86 | 23.33 | 23.72 | 338,427 | +0.08(+0.34%) |
May 18, 2011 | 23.47 | 23.88 | 23.41 | 23.64 | 375,605 | +0.18(+0.78%) |
May 17, 2011 | 23.48 | 23.66 | 23.30 | 23.46 | 624,813 | -0.20(-0.84%) |
May 16, 2011 | 23.93 | 24.05 | 23.64 | 23.66 | 541,839 | -0.48(-2.01%) |
May 13, 2011 | 24.04 | 24.30 | 24.00 | 24.14 | 543,728 | +0.16(+0.66%) |
May 12, 2011 | 23.37 | 24.09 | 23.33 | 23.98 | 433,429 | +0.50(+2.13%) |
May 11, 2011 | 22.34 | 23.61 | 22.34 | 23.48 | 818,295 | +0.45(+1.93%) |
May 10, 2011 | 22.87 | 23.12 | 22.65 | 23.04 | 719,445 | +0.15(+0.66%) |
May 09, 2011 | 22.95 | 23.09 | 22.75 | 22.89 | 583,581 | -0.10(-0.45%) |
May 06, 2011 | 23.24 | 23.49 | 22.89 | 22.99 | 1,533,065 | +0.03(+0.14%) |
May 05, 2011 | 22.71 | 23.32 | 22.69 | 22.96 | 561,393 | +0.05(+0.21%) |
May 04, 2011 | 23.26 | 23.45 | 22.80 | 22.91 | 554,513 | -0.32(-1.37%) |
May 03, 2011 | 23.56 | 23.64 | 22.97 | 23.23 | 910,979 | -0.37(-1.58%) |