Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 28.16 | 28.46 | 27.83 | 28.17 | 75,789 | -0.12(-0.44%) |
Jul 28, 2011 | 28.95 | 28.95 | 28.22 | 28.30 | 29,206 | -0.66(-2.27%) |
Jul 27, 2011 | 29.38 | 29.38 | 28.58 | 28.95 | 65,247 | -0.64(-2.15%) |
Jul 26, 2011 | 29.79 | 29.84 | 29.22 | 29.59 | 53,252 | -0.26(-0.86%) |
Jul 25, 2011 | 29.63 | 30.19 | 29.51 | 29.84 | 47,032 | -0.09(-0.29%) |
Jul 22, 2011 | 30.04 | 30.43 | 29.20 | 29.93 | 116,255 | +0.52(+1.76%) |
Jul 21, 2011 | 29.30 | 29.56 | 28.94 | 29.41 | 55,234 | +0.25(+0.85%) |
Jul 20, 2011 | 29.40 | 29.40 | 29.07 | 29.17 | 36,311 | -0.34(-1.14%) |
Jul 19, 2011 | 28.58 | 29.60 | 28.58 | 29.50 | 29,484 | +1.13(+3.97%) |
Jul 18, 2011 | 28.59 | 28.71 | 28.32 | 28.38 | 32,145 | -0.45(-1.55%) |
Jul 15, 2011 | 28.09 | 28.87 | 28.09 | 28.82 | 35,698 | +0.79(+2.82%) |
Jul 14, 2011 | 28.21 | 28.49 | 27.96 | 28.03 | 28,667 | -0.24(-0.85%) |
Jul 13, 2011 | 27.94 | 28.56 | 27.83 | 28.27 | 34,374 | +0.37(+1.31%) |
Jul 12, 2011 | 27.40 | 28.03 | 27.40 | 27.91 | 29,464 | +0.12(+0.42%) |
Jul 11, 2011 | 27.72 | 27.89 | 27.46 | 27.79 | 37,409 | -0.21(-0.76%) |
Jul 08, 2011 | 27.75 | 28.11 | 27.70 | 28.00 | 47,525 | +0.19(+0.68%) |
Jul 07, 2011 | 27.51 | 27.85 | 27.29 | 27.81 | 26,355 | +0.54(+1.98%) |
Jul 06, 2011 | 27.07 | 27.41 | 27.07 | 27.27 | 38,326 | +0.15(+0.54%) |
Jul 05, 2011 | 27.30 | 27.30 | 26.96 | 27.13 | 108,668 | -0.06(-0.22%) |
Jul 01, 2011 | 26.68 | 27.30 | 26.68 | 27.18 | 42,024 | +0.50(+1.89%) |
Jun 30, 2011 | 25.72 | 26.77 | 25.72 | 26.68 | 27,532 | +0.98(+3.81%) |
Jun 29, 2011 | 25.67 | 25.74 | 25.44 | 25.70 | 97,643 | +0.03(+0.11%) |
Jun 28, 2011 | 25.71 | 25.73 | 25.16 | 25.67 | 38,137 | +0.00(+0.00%) |
Jun 27, 2011 | 25.55 | 25.82 | 25.47 | 25.67 | 45,599 | +0.58(+2.33%) |
Jun 24, 2011 | 24.61 | 25.11 | 24.59 | 25.09 | 92,050 | +0.50(+2.02%) |
Jun 23, 2011 | 24.06 | 24.90 | 24.05 | 24.59 | 25,156 | +0.23(+0.93%) |
Jun 22, 2011 | 24.29 | 24.61 | 24.29 | 24.36 | 48,466 | +0.00(+0.00%) |
Jun 21, 2011 | 24.86 | 24.86 | 24.09 | 24.36 | 145,847 | -0.20(-0.83%) |
Jun 20, 2011 | 24.63 | 24.80 | 24.26 | 24.57 | 27,414 | +0.05(+0.21%) |
Jun 17, 2011 | 24.55 | 24.73 | 24.20 | 24.52 | 68,259 | +0.15(+0.60%) |
Jun 16, 2011 | 24.18 | 24.78 | 23.94 | 24.37 | 23,882 | +0.29(+1.21%) |
Jun 15, 2011 | 24.09 | 24.14 | 23.57 | 24.08 | 49,923 | -0.37(-1.50%) |
Jun 14, 2011 | 24.08 | 24.66 | 23.81 | 24.44 | 70,270 | +0.57(+2.39%) |
Jun 13, 2011 | 23.44 | 24.13 | 23.41 | 23.87 | 49,084 | +0.13(+0.55%) |
Jun 10, 2011 | 23.52 | 24.50 | 23.52 | 23.74 | 47,719 | +0.17(+0.71%) |
Jun 09, 2011 | 23.51 | 23.76 | 23.50 | 23.57 | 22,314 | +0.07(+0.28%) |
Jun 08, 2011 | 23.51 | 23.74 | 23.40 | 23.51 | 62,487 | -0.12(-0.50%) |
Jun 07, 2011 | 23.98 | 24.22 | 23.62 | 23.62 | 37,305 | -0.26(-1.07%) |
Jun 06, 2011 | 24.14 | 24.19 | 23.62 | 23.88 | 49,037 | -0.24(-1.00%) |
Jun 03, 2011 | 23.89 | 24.77 | 23.89 | 24.12 | 54,839 | +0.07(+0.30%) |
May 24, 2011 | 24.82 | 24.82 | 24.05 | 24.05 | 36,910 | -0.60(-2.43%) |
May 23, 2011 | 24.09 | 24.81 | 24.09 | 24.65 | 35,714 | +0.19(+0.78%) |
May 20, 2011 | 24.58 | 24.83 | 24.39 | 24.46 | 43,939 | -0.35(-1.41%) |
May 19, 2011 | 25.28 | 25.28 | 24.49 | 24.81 | 26,539 | -0.26(-1.05%) |
May 18, 2011 | 24.73 | 25.08 | 24.60 | 25.07 | 18,496 | +0.50(+2.02%) |
May 17, 2011 | 24.43 | 24.87 | 24.39 | 24.57 | 33,685 | +0.08(+0.33%) |
May 16, 2011 | 24.45 | 24.92 | 24.31 | 24.49 | 28,644 | -0.17(-0.68%) |
May 13, 2011 | 25.86 | 26.20 | 24.49 | 24.66 | 104,794 | -1.14(-4.42%) |
May 12, 2011 | 25.50 | 25.85 | 25.08 | 25.80 | 67,289 | +0.07(+0.28%) |
May 11, 2011 | 26.07 | 26.07 | 25.44 | 25.73 | 80,367 | -0.50(-1.92%) |
May 10, 2011 | 25.88 | 26.25 | 25.74 | 26.23 | 86,040 | +0.44(+1.70%) |
May 09, 2011 | 26.12 | 26.41 | 25.62 | 25.80 | 41,195 | -0.47(-1.78%) |
May 06, 2011 | 26.62 | 27.02 | 25.98 | 26.26 | 42,809 | +0.06(+0.22%) |
May 05, 2011 | 27.40 | 28.14 | 26.08 | 26.20 | 85,389 | -1.35(-4.88%) |
May 04, 2011 | 29.60 | 29.60 | 27.55 | 27.55 | 114,347 | -1.10(-3.83%) |
May 03, 2011 | 28.49 | 28.69 | 28.28 | 28.65 | 52,339 | +0.01(+0.05%) |