Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.13 | 23.33 | 22.62 | 23.03 | 1,229,872 | -0.16(-0.69%) |
Jul 28, 2011 | 23.70 | 23.94 | 23.13 | 23.19 | 1,864,588 | -0.39(-1.66%) |
Jul 27, 2011 | 24.32 | 24.52 | 23.55 | 23.58 | 2,053,728 | -1.13(-4.56%) |
Jul 26, 2011 | 24.56 | 25.19 | 24.29 | 24.71 | 1,434,901 | +0.13(+0.52%) |
Jul 25, 2011 | 24.57 | 24.87 | 24.38 | 24.58 | 1,362,280 | -0.10(-0.39%) |
Jul 22, 2011 | 24.73 | 24.95 | 24.58 | 24.68 | 1,660,235 | -0.14(-0.55%) |
Jul 21, 2011 | 25.38 | 25.58 | 24.52 | 24.81 | 6,175,981 | -1.30(-4.99%) |
Jul 20, 2011 | 26.80 | 26.86 | 25.94 | 26.11 | 2,256,967 | -0.73(-2.74%) |
Jul 19, 2011 | 26.41 | 27.00 | 26.38 | 26.85 | 1,684,803 | +0.73(+2.78%) |
Jul 18, 2011 | 26.10 | 26.53 | 25.73 | 26.12 | 1,646,502 | +0.01(+0.03%) |
Jul 15, 2011 | 26.32 | 26.52 | 25.73 | 26.11 | 1,364,605 | -0.01(-0.03%) |
Jul 14, 2011 | 26.70 | 26.85 | 25.98 | 26.12 | 1,458,523 | -0.58(-2.15%) |
Jul 13, 2011 | 26.31 | 26.95 | 26.30 | 26.70 | 1,173,892 | +0.55(+2.11%) |
Jul 12, 2011 | 26.30 | 26.65 | 26.12 | 26.15 | 951,179 | -0.23(-0.88%) |
Jul 11, 2011 | 26.54 | 26.63 | 26.18 | 26.38 | 1,289,170 | -0.38(-1.43%) |
Jul 08, 2011 | 26.58 | 26.77 | 26.23 | 26.76 | 1,053,852 | -0.26(-0.98%) |
Jul 07, 2011 | 26.69 | 27.22 | 26.60 | 27.02 | 1,347,909 | +0.54(+2.02%) |
Jul 06, 2011 | 26.68 | 26.68 | 26.16 | 26.49 | 737,277 | -0.14(-0.54%) |
Jul 05, 2011 | 26.26 | 26.68 | 25.99 | 26.63 | 1,311,717 | +0.41(+1.55%) |
Jul 01, 2011 | 25.27 | 26.32 | 24.82 | 26.23 | 1,634,632 | +1.17(+4.65%) |
Jun 30, 2011 | 24.90 | 25.47 | 24.90 | 25.06 | 1,325,691 | -0.06(-0.25%) |
Jun 29, 2011 | 25.56 | 25.56 | 24.95 | 25.12 | 984,075 | -0.28(-1.10%) |
Jun 28, 2011 | 25.03 | 25.40 | 25.03 | 25.40 | 684,308 | +0.42(+1.66%) |
Jun 27, 2011 | 24.88 | 25.15 | 24.49 | 24.99 | 1,156,599 | +0.30(+1.20%) |
Jun 24, 2011 | 24.76 | 24.85 | 24.39 | 24.69 | 1,882,319 | -0.01(-0.03%) |
Jun 23, 2011 | 23.87 | 24.74 | 23.72 | 24.70 | 1,642,565 | +0.60(+2.49%) |
Jun 22, 2011 | 24.16 | 24.44 | 23.88 | 24.10 | 1,148,885 | -0.12(-0.49%) |
Jun 21, 2011 | 24.11 | 24.39 | 23.81 | 24.22 | 2,256,634 | +0.22(+0.93%) |
Jun 20, 2011 | 23.93 | 24.14 | 23.62 | 24.00 | 1,532,841 | +0.23(+0.97%) |
Jun 17, 2011 | 24.12 | 24.24 | 23.70 | 23.76 | 2,514,369 | -0.19(-0.80%) |
Jun 16, 2011 | 24.20 | 24.26 | 23.82 | 23.96 | 1,814,076 | -0.21(-0.86%) |
Jun 15, 2011 | 24.32 | 24.61 | 23.96 | 24.16 | 1,713,279 | -0.42(-1.72%) |
Jun 14, 2011 | 24.45 | 24.65 | 24.32 | 24.59 | 961,266 | +0.48(+1.99%) |
Jun 13, 2011 | 23.91 | 24.67 | 23.71 | 24.11 | 1,941,399 | +0.23(+0.97%) |
Jun 10, 2011 | 23.89 | 24.24 | 23.49 | 23.88 | 2,159,901 | -0.26(-1.06%) |
Jun 09, 2011 | 23.43 | 24.14 | 23.25 | 24.13 | 1,850,923 | +0.72(+3.07%) |
Jun 08, 2011 | 23.53 | 23.84 | 23.33 | 23.41 | 979,554 | -0.26(-1.08%) |
Jun 07, 2011 | 23.78 | 24.13 | 23.61 | 23.67 | 857,101 | +0.01(+0.03%) |
Jun 06, 2011 | 24.17 | 24.28 | 23.62 | 23.66 | 1,005,034 | -0.21(-0.87%) |
Jun 03, 2011 | 24.09 | 24.28 | 23.85 | 23.87 | 1,094,876 | -0.46(-1.90%) |
May 24, 2011 | 24.78 | 24.78 | 24.14 | 24.33 | 1,051,300 | -0.42(-1.68%) |
May 23, 2011 | 24.60 | 25.13 | 24.30 | 24.75 | 958,805 | -0.18(-0.70%) |
May 20, 2011 | 25.19 | 25.31 | 24.76 | 24.92 | 1,612,694 | -0.31(-1.22%) |
May 19, 2011 | 24.83 | 25.50 | 24.48 | 25.23 | 1,931,903 | +0.57(+2.32%) |
May 18, 2011 | 24.33 | 24.72 | 24.21 | 24.66 | 1,229,444 | +0.34(+1.38%) |
May 17, 2011 | 24.08 | 24.33 | 23.77 | 24.32 | 807,968 | +0.16(+0.66%) |
May 16, 2011 | 24.54 | 24.62 | 24.08 | 24.16 | 1,106,461 | -0.53(-2.14%) |
May 13, 2011 | 24.91 | 25.01 | 24.60 | 24.69 | 562,341 | -0.16(-0.64%) |
May 12, 2011 | 24.38 | 25.00 | 24.28 | 24.85 | 851,986 | +0.26(+1.04%) |
May 11, 2011 | 24.59 | 24.87 | 24.35 | 24.60 | 667,464 | +0.06(+0.23%) |
May 10, 2011 | 24.24 | 24.72 | 24.13 | 24.54 | 1,014,829 | +0.49(+2.03%) |
May 09, 2011 | 24.08 | 24.58 | 24.00 | 24.05 | 787,037 | -0.22(-0.92%) |
May 06, 2011 | 24.60 | 25.02 | 24.14 | 24.28 | 1,905,982 | +0.18(+0.73%) |
May 05, 2011 | 23.40 | 24.70 | 23.35 | 24.10 | 2,408,972 | +0.56(+2.38%) |
May 04, 2011 | 23.21 | 23.68 | 22.95 | 23.54 | 1,312,959 | +0.34(+1.48%) |
May 03, 2011 | 23.13 | 23.41 | 22.90 | 23.20 | 992,604 | -0.07(-0.31%) |