Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 27.66 | 28.15 | 27.46 | 27.84 | 438,809 | -0.36(-1.28%) |
Jul 28, 2011 | 27.97 | 28.99 | 27.84 | 28.20 | 357,454 | +0.14(+0.50%) |
Jul 27, 2011 | 28.67 | 28.76 | 28.00 | 28.06 | 395,347 | -0.92(-3.17%) |
Jul 26, 2011 | 29.16 | 29.28 | 28.61 | 28.98 | 463,695 | -0.09(-0.31%) |
Jul 25, 2011 | 28.40 | 29.32 | 28.20 | 29.07 | 391,146 | +0.20(+0.69%) |
Jul 22, 2011 | 28.10 | 28.98 | 28.08 | 28.87 | 852,894 | +1.55(+5.67%) |
Jul 21, 2011 | 27.26 | 27.48 | 26.95 | 27.32 | 355,252 | +0.24(+0.89%) |
Jul 20, 2011 | 27.11 | 27.29 | 26.62 | 27.08 | 282,324 | +0.07(+0.26%) |
Jul 19, 2011 | 27.23 | 27.54 | 26.35 | 27.01 | 501,955 | +0.06(+0.22%) |
Jul 18, 2011 | 28.00 | 28.01 | 26.75 | 26.95 | 541,092 | -1.25(-4.43%) |
Jul 15, 2011 | 27.50 | 28.29 | 27.41 | 28.20 | 483,167 | +0.85(+3.11%) |
Jul 14, 2011 | 28.61 | 28.66 | 27.29 | 27.35 | 491,915 | -1.05(-3.70%) |
Jul 13, 2011 | 28.08 | 28.94 | 28.08 | 28.40 | 443,268 | +0.43(+1.54%) |
Jul 12, 2011 | 27.76 | 28.52 | 27.28 | 27.97 | 431,069 | +0.02(+0.07%) |
Jul 11, 2011 | 28.39 | 28.56 | 27.71 | 27.95 | 389,919 | -0.94(-3.25%) |
Jul 08, 2011 | 28.25 | 29.20 | 27.97 | 28.89 | 512,618 | +0.12(+0.42%) |
Jul 07, 2011 | 28.15 | 28.96 | 27.97 | 28.77 | 519,663 | +1.01(+3.64%) |
Jul 06, 2011 | 27.56 | 28.03 | 27.28 | 27.76 | 532,779 | +0.06(+0.22%) |
Jul 05, 2011 | 27.40 | 28.15 | 27.24 | 27.70 | 246,467 | +0.23(+0.84%) |
Jul 01, 2011 | 27.39 | 27.84 | 27.14 | 27.47 | 278,970 | -0.03(-0.11%) |
Jun 30, 2011 | 26.46 | 27.52 | 26.46 | 27.50 | 375,191 | +1.08(+4.09%) |
Jun 29, 2011 | 26.17 | 26.83 | 26.03 | 26.42 | 187,437 | +0.42(+1.62%) |
Jun 28, 2011 | 25.40 | 26.05 | 25.37 | 26.00 | 237,430 | +0.79(+3.13%) |
Jun 27, 2011 | 24.96 | 25.39 | 24.65 | 25.21 | 229,511 | +0.17(+0.68%) |
Jun 24, 2011 | 25.72 | 26.15 | 24.99 | 25.04 | 573,063 | -0.65(-2.53%) |
Jun 23, 2011 | 25.70 | 25.84 | 24.92 | 25.69 | 742,951 | -0.46(-1.76%) |
Jun 22, 2011 | 26.34 | 26.71 | 26.15 | 26.15 | 375,570 | -0.34(-1.28%) |
Jun 21, 2011 | 25.59 | 26.85 | 25.58 | 26.49 | 439,204 | +1.12(+4.41%) |
Jun 20, 2011 | 25.28 | 25.52 | 25.17 | 25.37 | 357,432 | +0.26(+1.04%) |
Jun 17, 2011 | 25.00 | 25.35 | 24.86 | 25.11 | 598,091 | +0.39(+1.58%) |
Jun 16, 2011 | 24.52 | 24.79 | 23.86 | 24.72 | 446,837 | +0.18(+0.73%) |
Jun 15, 2011 | 24.54 | 25.23 | 24.30 | 24.54 | 267,942 | -0.35(-1.41%) |
Jun 14, 2011 | 24.64 | 25.11 | 24.51 | 24.89 | 277,488 | +0.55(+2.26%) |
Jun 13, 2011 | 25.28 | 25.32 | 23.93 | 24.34 | 531,235 | -0.84(-3.34%) |
Jun 10, 2011 | 25.47 | 25.67 | 24.72 | 25.18 | 564,798 | -0.42(-1.64%) |
Jun 09, 2011 | 25.46 | 25.89 | 25.13 | 25.60 | 454,830 | +0.47(+1.87%) |
Jun 08, 2011 | 24.59 | 25.47 | 24.50 | 25.13 | 522,840 | +0.52(+2.11%) |
Jun 07, 2011 | 25.17 | 25.32 | 24.59 | 24.61 | 543,631 | -0.32(-1.28%) |
Jun 06, 2011 | 25.85 | 26.01 | 24.92 | 24.93 | 438,607 | -0.91(-3.52%) |
Jun 03, 2011 | 26.01 | 26.60 | 25.67 | 25.84 | 285,794 | +0.44(+1.73%) |
May 24, 2011 | 25.43 | 26.16 | 25.26 | 25.40 | 381,916 | +0.14(+0.55%) |
May 23, 2011 | 25.48 | 25.54 | 24.99 | 25.26 | 341,897 | -0.69(-2.66%) |
May 20, 2011 | 25.59 | 26.25 | 25.02 | 25.95 | 563,130 | +0.27(+1.05%) |
May 19, 2011 | 25.58 | 25.88 | 25.22 | 25.68 | 342,182 | +0.23(+0.90%) |
May 18, 2011 | 24.72 | 25.50 | 24.71 | 25.45 | 268,750 | +0.74(+2.99%) |
May 17, 2011 | 24.45 | 25.16 | 24.34 | 24.71 | 410,578 | +0.11(+0.45%) |
May 16, 2011 | 24.61 | 25.61 | 24.55 | 24.60 | 320,458 | -0.32(-1.28%) |
May 13, 2011 | 25.25 | 25.57 | 24.54 | 24.92 | 282,998 | -0.27(-1.07%) |
May 12, 2011 | 24.90 | 25.62 | 24.59 | 25.19 | 250,485 | +0.20(+0.80%) |
May 11, 2011 | 25.44 | 25.44 | 24.60 | 24.99 | 398,250 | -0.63(-2.46%) |
May 10, 2011 | 25.40 | 25.87 | 25.13 | 25.62 | 383,455 | +0.29(+1.14%) |
May 09, 2011 | 25.00 | 25.47 | 24.77 | 25.33 | 369,464 | +0.38(+1.52%) |
May 06, 2011 | 25.25 | 25.42 | 24.38 | 24.95 | 924,758 | -0.11(-0.44%) |
May 05, 2011 | 24.96 | 26.76 | 23.65 | 25.06 | 1,650,240 | -1.86(-6.91%) |
May 04, 2011 | 27.73 | 27.73 | 26.65 | 26.92 | 554,168 | -0.82(-2.96%) |
May 03, 2011 | 28.08 | 28.08 | 27.17 | 27.74 | 383,580 | -0.43(-1.53%) |