Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 28.51 | 29.12 | 28.22 | 28.76 | 60,080 | -0.04(-0.12%) |
Jul 28, 2011 | 29.51 | 29.84 | 28.70 | 28.80 | 62,826 | -0.80(-2.72%) |
Jul 27, 2011 | 30.05 | 30.09 | 29.35 | 29.60 | 51,235 | -0.63(-2.07%) |
Jul 26, 2011 | 30.74 | 30.74 | 29.83 | 30.23 | 39,955 | -0.51(-1.66%) |
Jul 25, 2011 | 30.46 | 30.98 | 30.46 | 30.74 | 48,518 | -0.09(-0.29%) |
Jul 22, 2011 | 31.02 | 31.02 | 30.75 | 30.82 | 33,107 | -0.03(-0.09%) |
Jul 21, 2011 | 30.67 | 31.14 | 30.51 | 30.85 | 50,949 | +0.38(+1.26%) |
Jul 20, 2011 | 30.37 | 30.53 | 30.20 | 30.47 | 15,144 | +0.04(+0.12%) |
Jul 19, 2011 | 30.30 | 30.46 | 29.91 | 30.43 | 34,820 | +0.38(+1.28%) |
Jul 18, 2011 | 30.24 | 30.65 | 29.89 | 30.05 | 118,300 | -0.28(-0.91%) |
Jul 15, 2011 | 29.98 | 30.37 | 29.98 | 30.32 | 45,479 | +0.36(+1.19%) |
Jul 14, 2011 | 30.02 | 30.45 | 29.88 | 29.97 | 57,999 | -0.04(-0.15%) |
Jul 13, 2011 | 29.59 | 30.22 | 29.44 | 30.01 | 85,207 | +0.57(+1.94%) |
Jul 12, 2011 | 28.96 | 29.82 | 28.90 | 29.44 | 73,859 | +0.40(+1.38%) |
Jul 11, 2011 | 28.67 | 29.19 | 28.67 | 29.04 | 44,991 | -0.04(-0.15%) |
Jul 08, 2011 | 28.43 | 29.13 | 28.01 | 29.08 | 49,648 | +0.17(+0.59%) |
Jul 07, 2011 | 28.67 | 29.22 | 28.45 | 28.91 | 29,360 | +0.46(+1.60%) |
Jul 06, 2011 | 27.38 | 28.50 | 27.28 | 28.46 | 56,179 | +0.94(+3.41%) |
Jul 05, 2011 | 27.47 | 27.70 | 27.30 | 27.52 | 45,049 | +0.15(+0.56%) |
Jul 01, 2011 | 27.35 | 27.66 | 26.95 | 27.37 | 99,875 | -0.04(-0.13%) |
Jun 30, 2011 | 26.95 | 27.48 | 26.95 | 27.40 | 40,191 | +0.61(+2.27%) |
Jun 29, 2011 | 26.93 | 27.01 | 26.74 | 26.80 | 41,858 | -0.04(-0.13%) |
Jun 28, 2011 | 26.72 | 26.87 | 26.55 | 26.83 | 58,923 | +0.19(+0.70%) |
Jun 27, 2011 | 25.98 | 26.71 | 25.79 | 26.64 | 68,317 | +0.86(+3.33%) |
Jun 24, 2011 | 26.42 | 26.44 | 25.78 | 25.79 | 134,934 | -0.57(-2.17%) |
Jun 23, 2011 | 26.88 | 26.96 | 26.13 | 26.36 | 69,774 | -0.94(-3.44%) |
Jun 22, 2011 | 27.23 | 27.59 | 27.12 | 27.30 | 23,888 | -0.10(-0.36%) |
Jun 21, 2011 | 27.40 | 27.80 | 27.01 | 27.39 | 59,446 | +0.26(+0.95%) |
Jun 20, 2011 | 27.03 | 27.20 | 26.95 | 27.13 | 48,386 | +0.53(+1.98%) |
Jun 17, 2011 | 27.01 | 27.59 | 26.57 | 26.61 | 64,102 | -0.18(-0.67%) |
Jun 16, 2011 | 26.88 | 27.07 | 26.41 | 26.79 | 49,696 | -0.05(-0.20%) |
Jun 15, 2011 | 27.17 | 27.32 | 26.81 | 26.84 | 33,469 | -0.51(-1.86%) |
Jun 14, 2011 | 27.45 | 27.65 | 26.96 | 27.35 | 59,572 | +0.16(+0.59%) |
Jun 13, 2011 | 28.06 | 28.08 | 27.19 | 27.19 | 44,128 | -0.65(-2.34%) |
Jun 10, 2011 | 28.39 | 28.39 | 27.70 | 27.84 | 37,830 | -0.65(-2.29%) |
Jun 09, 2011 | 28.79 | 29.03 | 28.45 | 28.49 | 41,848 | -0.23(-0.81%) |
Jun 08, 2011 | 28.65 | 28.92 | 28.48 | 28.73 | 48,214 | -0.14(-0.50%) |
Jun 07, 2011 | 29.10 | 29.34 | 28.86 | 28.87 | 56,381 | +0.00(+0.00%) |
Jun 06, 2011 | 28.78 | 29.08 | 28.78 | 28.87 | 38,120 | +0.01(+0.03%) |
Jun 03, 2011 | 29.04 | 29.32 | 28.78 | 28.86 | 59,566 | +0.27(+0.94%) |
May 24, 2011 | 28.93 | 28.95 | 28.13 | 28.59 | 36,591 | -0.23(-0.81%) |
May 23, 2011 | 28.72 | 29.21 | 28.72 | 28.82 | 25,625 | -0.60(-2.03%) |
May 20, 2011 | 29.02 | 29.43 | 28.60 | 29.42 | 58,582 | +0.20(+0.67%) |
May 19, 2011 | 29.51 | 29.65 | 29.04 | 29.23 | 27,624 | +0.03(+0.09%) |
May 18, 2011 | 28.55 | 29.20 | 28.45 | 29.20 | 42,551 | +0.85(+2.99%) |
May 17, 2011 | 28.19 | 28.60 | 27.64 | 28.35 | 80,061 | +0.00(+0.00%) |
May 16, 2011 | 29.28 | 29.59 | 28.31 | 28.35 | 52,283 | -1.24(-4.20%) |
May 13, 2011 | 30.65 | 30.98 | 29.49 | 29.59 | 31,450 | -1.16(-3.78%) |
May 12, 2011 | 30.13 | 30.90 | 29.93 | 30.75 | 29,286 | +0.42(+1.38%) |
May 11, 2011 | 30.41 | 30.56 | 30.20 | 30.33 | 57,784 | -0.22(-0.73%) |
May 10, 2011 | 30.01 | 30.68 | 30.01 | 30.56 | 52,499 | +0.55(+1.85%) |
May 09, 2011 | 29.65 | 30.09 | 29.51 | 30.00 | 28,149 | +0.21(+0.69%) |
May 06, 2011 | 30.44 | 30.80 | 29.58 | 29.80 | 27,398 | -0.22(-0.74%) |
May 05, 2011 | 30.32 | 30.96 | 29.71 | 30.02 | 46,490 | -0.54(-1.78%) |
May 04, 2011 | 30.32 | 30.67 | 30.10 | 30.56 | 62,875 | +0.24(+0.79%) |
May 03, 2011 | 31.55 | 31.55 | 29.63 | 30.32 | 77,021 | -1.34(-4.23%) |