Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 31.80 | 32.59 | 31.43 | 32.20 | 80,574 | -0.14(-0.42%) |
Jul 28, 2011 | 32.16 | 33.21 | 31.89 | 32.34 | 151,628 | +0.34(+1.07%) |
Jul 27, 2011 | 32.29 | 32.94 | 31.77 | 32.00 | 225,989 | -0.50(-1.53%) |
Jul 26, 2011 | 32.23 | 33.04 | 32.08 | 32.50 | 229,545 | +0.34(+1.07%) |
Jul 25, 2011 | 31.07 | 32.62 | 31.02 | 32.15 | 319,228 | -0.75(-2.27%) |
Jul 22, 2011 | 33.67 | 33.87 | 32.81 | 32.90 | 200,983 | -0.89(-2.64%) |
Jul 21, 2011 | 32.74 | 33.94 | 32.74 | 33.79 | 133,532 | +1.18(+3.63%) |
Jul 20, 2011 | 32.82 | 32.82 | 31.98 | 32.61 | 97,746 | -0.21(-0.65%) |
Jul 19, 2011 | 32.74 | 32.89 | 32.11 | 32.82 | 119,956 | +0.41(+1.27%) |
Jul 18, 2011 | 33.06 | 33.06 | 32.27 | 32.41 | 80,299 | -0.76(-2.30%) |
Jul 15, 2011 | 32.44 | 33.24 | 32.39 | 33.17 | 106,794 | +0.86(+2.66%) |
Jul 14, 2011 | 33.10 | 33.39 | 32.16 | 32.32 | 54,331 | -0.76(-2.28%) |
Jul 13, 2011 | 32.59 | 33.57 | 32.37 | 33.07 | 51,359 | +0.67(+2.07%) |
Jul 12, 2011 | 32.52 | 32.97 | 32.21 | 32.40 | 70,027 | -0.26(-0.79%) |
Jul 11, 2011 | 32.87 | 33.17 | 32.59 | 32.66 | 64,661 | -0.79(-2.36%) |
Jul 08, 2011 | 32.98 | 33.53 | 32.98 | 33.45 | 48,706 | -0.13(-0.38%) |
Jul 07, 2011 | 33.68 | 33.83 | 33.38 | 33.58 | 104,306 | +0.19(+0.57%) |
Jul 06, 2011 | 32.66 | 33.45 | 32.56 | 33.39 | 66,357 | +0.58(+1.78%) |
Jul 05, 2011 | 32.08 | 33.05 | 32.08 | 32.80 | 81,264 | +0.42(+1.30%) |
Jul 01, 2011 | 31.84 | 32.47 | 31.48 | 32.38 | 131,144 | +0.64(+2.03%) |
Jun 30, 2011 | 30.91 | 31.89 | 30.91 | 31.74 | 83,230 | +0.88(+2.86%) |
Jun 29, 2011 | 31.01 | 31.11 | 30.51 | 30.86 | 55,887 | +0.01(+0.03%) |
Jun 28, 2011 | 30.34 | 31.03 | 30.20 | 30.85 | 128,557 | +0.64(+2.10%) |
Jun 27, 2011 | 30.12 | 30.44 | 29.86 | 30.21 | 129,742 | -0.06(-0.20%) |
Jun 24, 2011 | 30.31 | 30.86 | 29.78 | 30.27 | 132,702 | -0.01(-0.03%) |
Jun 23, 2011 | 29.96 | 30.38 | 29.41 | 30.28 | 133,814 | -0.25(-0.82%) |
Jun 22, 2011 | 30.86 | 31.07 | 30.51 | 30.53 | 96,757 | -0.55(-1.77%) |
Jun 21, 2011 | 30.57 | 31.12 | 30.39 | 31.08 | 327,795 | +0.73(+2.40%) |
Jun 20, 2011 | 30.31 | 30.56 | 29.68 | 30.35 | 49,704 | +0.58(+1.93%) |
Jun 17, 2011 | 29.64 | 30.04 | 29.61 | 29.77 | 114,308 | +0.37(+1.26%) |
Jun 16, 2011 | 29.70 | 30.01 | 28.96 | 29.41 | 82,637 | -0.27(-0.90%) |
Jun 15, 2011 | 29.53 | 30.39 | 29.53 | 29.67 | 138,195 | -0.35(-1.17%) |
Jun 14, 2011 | 29.60 | 30.23 | 29.17 | 30.02 | 74,163 | +0.84(+2.88%) |
Jun 13, 2011 | 29.73 | 29.74 | 29.05 | 29.18 | 93,851 | -0.36(-1.22%) |
Jun 10, 2011 | 29.44 | 29.89 | 29.24 | 29.54 | 110,741 | -0.15(-0.52%) |
Jun 09, 2011 | 29.53 | 29.95 | 29.29 | 29.70 | 49,659 | +0.35(+1.20%) |
Jun 08, 2011 | 29.62 | 29.72 | 29.25 | 29.35 | 85,246 | -0.44(-1.47%) |
Jun 07, 2011 | 29.93 | 30.20 | 29.56 | 29.78 | 68,518 | +0.14(+0.46%) |
Jun 06, 2011 | 30.11 | 30.26 | 29.54 | 29.65 | 76,260 | -0.61(-2.01%) |
Jun 03, 2011 | 30.33 | 30.82 | 30.04 | 30.26 | 74,161 | +0.20(+0.66%) |
May 24, 2011 | 30.33 | 30.50 | 30.02 | 30.06 | 92,908 | -0.11(-0.37%) |
May 23, 2011 | 30.13 | 30.64 | 29.71 | 30.17 | 118,366 | -0.60(-1.95%) |
May 20, 2011 | 30.72 | 31.13 | 30.35 | 30.77 | 104,475 | -0.16(-0.53%) |
May 19, 2011 | 31.28 | 31.53 | 30.75 | 30.93 | 82,965 | -0.03(-0.11%) |
May 18, 2011 | 30.21 | 31.00 | 30.21 | 30.97 | 89,304 | +0.90(+3.00%) |
May 17, 2011 | 30.37 | 30.63 | 30.04 | 30.07 | 151,742 | -0.54(-1.77%) |
May 16, 2011 | 31.23 | 31.23 | 30.59 | 30.61 | 193,212 | -0.94(-2.98%) |
May 13, 2011 | 31.83 | 32.02 | 31.11 | 31.55 | 102,818 | -0.32(-1.01%) |
May 12, 2011 | 31.71 | 32.04 | 31.26 | 31.87 | 90,319 | -0.02(-0.05%) |
May 11, 2011 | 32.58 | 33.07 | 31.55 | 31.89 | 88,103 | -0.94(-2.85%) |
May 10, 2011 | 32.22 | 33.12 | 31.17 | 32.82 | 74,857 | +0.71(+2.22%) |
May 09, 2011 | 31.59 | 32.32 | 30.92 | 32.11 | 56,008 | +0.43(+1.35%) |
May 06, 2011 | 31.84 | 32.07 | 30.77 | 31.68 | 134,407 | +0.33(+1.07%) |
May 05, 2011 | 31.42 | 32.15 | 30.95 | 31.35 | 118,761 | -0.24(-0.76%) |
May 04, 2011 | 32.55 | 32.55 | 31.38 | 31.59 | 103,116 | -0.88(-2.72%) |
May 03, 2011 | 32.58 | 33.16 | 32.17 | 32.47 | 152,545 | -0.17(-0.53%) |