Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 27.78 | 28.72 | 27.76 | 28.56 | 1,324,374 | +0.46(+1.62%) |
Jul 28, 2011 | 26.86 | 28.95 | 26.86 | 28.10 | 1,177,088 | +1.47(+5.52%) |
Jul 27, 2011 | 27.47 | 27.57 | 26.60 | 26.63 | 501,803 | -1.08(-3.89%) |
Jul 26, 2011 | 27.50 | 27.72 | 27.20 | 27.71 | 528,278 | +0.13(+0.47%) |
Jul 25, 2011 | 27.28 | 27.89 | 27.08 | 27.58 | 253,249 | -0.04(-0.16%) |
Jul 22, 2011 | 27.62 | 27.73 | 27.60 | 27.62 | 221,297 | +0.14(+0.50%) |
Jul 21, 2011 | 27.59 | 28.07 | 27.37 | 27.49 | 574,981 | +0.07(+0.26%) |
Jul 20, 2011 | 27.07 | 27.49 | 26.86 | 27.41 | 652,185 | +0.44(+1.64%) |
Jul 19, 2011 | 26.38 | 27.02 | 26.38 | 26.97 | 345,199 | +0.82(+3.13%) |
Jul 18, 2011 | 26.48 | 26.53 | 25.95 | 26.15 | 270,009 | -0.43(-1.61%) |
Jul 15, 2011 | 26.69 | 26.69 | 26.19 | 26.58 | 193,005 | +0.01(+0.05%) |
Jul 14, 2011 | 27.41 | 27.41 | 26.54 | 26.57 | 273,871 | -0.74(-2.71%) |
Jul 13, 2011 | 27.19 | 27.74 | 27.00 | 27.31 | 390,918 | +0.24(+0.88%) |
Jul 12, 2011 | 27.17 | 27.34 | 27.02 | 27.07 | 228,014 | -0.25(-0.90%) |
Jul 11, 2011 | 27.51 | 27.60 | 27.07 | 27.31 | 446,950 | -0.56(-2.00%) |
Jul 08, 2011 | 27.70 | 27.98 | 27.64 | 27.87 | 183,942 | -0.27(-0.95%) |
Jul 07, 2011 | 28.20 | 28.40 | 27.99 | 28.14 | 281,535 | +0.26(+0.94%) |
Jul 06, 2011 | 27.64 | 27.96 | 27.49 | 27.88 | 254,605 | +0.27(+0.97%) |
Jul 05, 2011 | 27.92 | 27.96 | 27.49 | 27.61 | 294,449 | -0.31(-1.12%) |
Jul 01, 2011 | 26.87 | 27.94 | 26.87 | 27.92 | 717,812 | +1.04(+3.85%) |
Jun 30, 2011 | 26.85 | 27.06 | 26.71 | 26.89 | 596,951 | +0.13(+0.49%) |
Jun 29, 2011 | 26.78 | 26.97 | 26.53 | 26.76 | 397,552 | +0.11(+0.41%) |
Jun 28, 2011 | 26.30 | 26.65 | 26.11 | 26.65 | 460,327 | +0.49(+1.86%) |
Jun 27, 2011 | 26.31 | 26.39 | 26.02 | 26.16 | 432,715 | -0.09(-0.36%) |
Jun 24, 2011 | 26.69 | 26.85 | 26.10 | 26.26 | 634,699 | -0.38(-1.41%) |
Jun 23, 2011 | 26.55 | 26.82 | 26.29 | 26.63 | 737,963 | -0.31(-1.16%) |
Jun 22, 2011 | 27.07 | 27.49 | 26.87 | 26.94 | 457,219 | -0.28(-1.01%) |
Jun 21, 2011 | 26.96 | 27.30 | 26.89 | 27.22 | 343,720 | +0.45(+1.68%) |
Jun 20, 2011 | 26.76 | 26.80 | 26.60 | 26.77 | 441,609 | +0.41(+1.54%) |
Jun 17, 2011 | 26.30 | 26.59 | 26.07 | 26.36 | 633,008 | +0.35(+1.36%) |
Jun 16, 2011 | 25.89 | 26.18 | 25.70 | 26.01 | 355,693 | +0.12(+0.48%) |
Jun 15, 2011 | 25.94 | 26.18 | 25.79 | 25.89 | 302,524 | -0.36(-1.38%) |
Jun 14, 2011 | 26.04 | 26.40 | 25.99 | 26.25 | 372,167 | +0.47(+1.83%) |
Jun 13, 2011 | 25.81 | 26.02 | 25.47 | 25.78 | 376,311 | +0.09(+0.37%) |
Jun 10, 2011 | 26.20 | 26.41 | 25.65 | 25.68 | 410,277 | -0.72(-2.72%) |
Jun 09, 2011 | 26.38 | 26.60 | 26.22 | 26.40 | 507,907 | +0.07(+0.27%) |
Jun 08, 2011 | 26.21 | 26.58 | 25.98 | 26.33 | 712,990 | -0.03(-0.11%) |
Jun 07, 2011 | 26.47 | 26.60 | 26.29 | 26.36 | 427,435 | -0.01(-0.03%) |
Jun 06, 2011 | 26.65 | 26.80 | 26.28 | 26.37 | 536,674 | -0.38(-1.42%) |
Jun 03, 2011 | 26.81 | 27.16 | 26.63 | 26.75 | 501,550 | -0.71(-2.59%) |
May 24, 2011 | 27.56 | 27.75 | 27.35 | 27.46 | 297,554 | -0.07(-0.26%) |
May 23, 2011 | 27.41 | 27.66 | 27.26 | 27.53 | 372,751 | -0.46(-1.64%) |
May 20, 2011 | 28.08 | 28.17 | 27.65 | 27.99 | 485,571 | -0.22(-0.76%) |
May 19, 2011 | 28.25 | 28.30 | 27.77 | 28.20 | 503,451 | +0.16(+0.56%) |
May 18, 2011 | 27.62 | 28.12 | 27.44 | 28.05 | 416,971 | +0.42(+1.51%) |
May 17, 2011 | 27.92 | 28.04 | 27.39 | 27.63 | 462,497 | -0.48(-1.71%) |
May 16, 2011 | 28.24 | 28.42 | 28.04 | 28.11 | 412,482 | -0.29(-1.01%) |
May 13, 2011 | 29.23 | 29.45 | 28.09 | 28.40 | 648,038 | -0.78(-2.68%) |
May 12, 2011 | 29.26 | 29.44 | 29.00 | 29.18 | 810,951 | -0.17(-0.59%) |
May 11, 2011 | 30.15 | 30.25 | 29.21 | 29.35 | 745,786 | -0.94(-3.11%) |
May 10, 2011 | 29.94 | 30.39 | 29.94 | 30.30 | 659,039 | +0.45(+1.49%) |
May 09, 2011 | 29.63 | 30.09 | 29.63 | 29.85 | 398,398 | +0.17(+0.56%) |
May 06, 2011 | 29.79 | 30.11 | 29.45 | 29.68 | 800,266 | +0.11(+0.36%) |
May 05, 2011 | 29.52 | 30.04 | 29.34 | 29.58 | 969,903 | -0.11(-0.36%) |
May 04, 2011 | 30.07 | 30.20 | 29.67 | 29.68 | 740,776 | -0.42(-1.41%) |
May 03, 2011 | 30.48 | 30.63 | 29.91 | 30.11 | 707,909 | -0.47(-1.55%) |