Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 33.42 | 33.97 | 33.10 | 33.71 | 61,204 | -0.25(-0.74%) |
Jul 28, 2011 | 33.97 | 34.92 | 33.85 | 33.96 | 106,886 | +0.17(+0.49%) |
Jul 27, 2011 | 32.74 | 33.93 | 32.74 | 33.79 | 122,763 | +1.33(+4.11%) |
Jul 26, 2011 | 32.52 | 32.80 | 32.42 | 32.46 | 55,925 | -0.03(-0.09%) |
Jul 25, 2011 | 31.84 | 32.56 | 31.83 | 32.49 | 74,211 | +0.24(+0.75%) |
Jul 22, 2011 | 32.12 | 32.25 | 32.00 | 32.25 | 43,038 | +0.16(+0.49%) |
Jul 21, 2011 | 31.38 | 32.21 | 31.38 | 32.09 | 53,532 | +0.72(+2.29%) |
Jul 20, 2011 | 31.16 | 31.68 | 31.04 | 31.37 | 39,904 | +0.07(+0.22%) |
Jul 19, 2011 | 30.78 | 31.32 | 30.43 | 31.30 | 62,702 | +0.88(+2.89%) |
Jul 18, 2011 | 30.74 | 30.87 | 30.21 | 30.42 | 39,462 | -0.48(-1.55%) |
Jul 15, 2011 | 31.13 | 31.13 | 30.70 | 30.90 | 57,212 | -0.17(-0.55%) |
Jul 14, 2011 | 31.88 | 31.88 | 31.02 | 31.07 | 69,967 | -0.72(-2.27%) |
Jul 13, 2011 | 32.01 | 32.01 | 31.59 | 31.80 | 85,898 | -0.05(-0.16%) |
Jul 12, 2011 | 31.87 | 31.96 | 31.64 | 31.85 | 36,181 | -0.05(-0.16%) |
Jul 11, 2011 | 31.92 | 32.36 | 31.72 | 31.90 | 70,661 | -0.57(-1.75%) |
Jul 08, 2011 | 32.00 | 32.71 | 31.89 | 32.47 | 87,260 | +0.07(+0.21%) |
Jul 07, 2011 | 31.46 | 32.50 | 31.37 | 32.40 | 79,090 | +1.05(+3.35%) |
Jul 06, 2011 | 30.68 | 31.42 | 30.52 | 31.35 | 77,455 | +0.76(+2.47%) |
Jul 05, 2011 | 30.58 | 30.73 | 30.36 | 30.59 | 86,319 | -0.06(-0.19%) |
Jul 01, 2011 | 30.16 | 30.76 | 29.99 | 30.65 | 62,394 | +0.51(+1.71%) |
Jun 30, 2011 | 29.79 | 30.17 | 29.53 | 30.14 | 65,944 | +0.48(+1.63%) |
Jun 29, 2011 | 29.37 | 29.84 | 29.26 | 29.65 | 53,257 | +0.28(+0.94%) |
Jun 28, 2011 | 29.45 | 29.45 | 29.11 | 29.38 | 46,491 | +0.10(+0.33%) |
Jun 27, 2011 | 28.60 | 29.42 | 28.30 | 29.28 | 80,837 | +0.72(+2.52%) |
Jun 24, 2011 | 28.41 | 28.81 | 28.18 | 28.56 | 360,730 | +0.12(+0.42%) |
Jun 23, 2011 | 27.95 | 28.48 | 27.81 | 28.44 | 115,743 | +0.28(+1.00%) |
Jun 22, 2011 | 28.18 | 28.37 | 28.10 | 28.16 | 126,360 | -0.09(-0.30%) |
Jun 21, 2011 | 28.35 | 28.68 | 28.20 | 28.25 | 139,207 | +0.13(+0.45%) |
Jun 20, 2011 | 28.08 | 28.23 | 27.77 | 28.12 | 61,552 | +0.06(+0.23%) |
Jun 17, 2011 | 28.64 | 28.74 | 27.92 | 28.06 | 135,210 | -0.43(-1.52%) |
Jun 16, 2011 | 28.05 | 28.83 | 27.86 | 28.49 | 249,213 | +0.53(+1.89%) |
Jun 15, 2011 | 27.81 | 28.29 | 27.69 | 27.96 | 98,552 | -0.11(-0.39%) |
Jun 14, 2011 | 27.52 | 28.09 | 27.52 | 28.07 | 32,786 | +0.76(+2.79%) |
Jun 13, 2011 | 27.08 | 27.41 | 27.00 | 27.31 | 92,005 | +0.49(+1.82%) |
Jun 10, 2011 | 27.29 | 27.38 | 26.63 | 26.82 | 79,045 | -0.54(-1.99%) |
Jun 09, 2011 | 27.12 | 27.52 | 27.05 | 27.37 | 39,968 | +0.28(+1.02%) |
Jun 08, 2011 | 27.21 | 27.35 | 27.09 | 27.09 | 39,206 | -0.11(-0.39%) |
Jun 07, 2011 | 27.56 | 27.68 | 27.20 | 27.20 | 32,334 | -0.04(-0.16%) |
Jun 06, 2011 | 27.64 | 27.78 | 27.20 | 27.24 | 62,072 | -0.31(-1.11%) |
Jun 03, 2011 | 28.10 | 28.22 | 27.02 | 27.55 | 79,602 | +0.40(+1.49%) |
May 24, 2011 | 27.21 | 27.60 | 26.97 | 27.14 | 133,335 | -0.06(-0.22%) |
May 23, 2011 | 27.32 | 27.43 | 27.13 | 27.20 | 132,246 | -0.54(-1.94%) |
May 20, 2011 | 27.31 | 28.03 | 27.21 | 27.74 | 183,965 | +0.52(+1.91%) |
May 19, 2011 | 27.34 | 27.41 | 26.86 | 27.22 | 226,260 | +0.13(+0.47%) |
May 18, 2011 | 27.27 | 27.31 | 26.90 | 27.09 | 107,348 | -0.08(-0.30%) |
May 17, 2011 | 27.11 | 27.47 | 27.11 | 27.17 | 60,326 | -0.31(-1.14%) |
May 16, 2011 | 27.71 | 28.19 | 27.48 | 27.48 | 36,963 | -0.49(-1.74%) |
May 13, 2011 | 28.35 | 28.39 | 27.73 | 27.97 | 63,241 | -0.22(-0.78%) |
May 12, 2011 | 28.20 | 28.55 | 28.14 | 28.19 | 67,819 | -0.08(-0.30%) |
May 11, 2011 | 28.53 | 28.53 | 27.79 | 28.28 | 129,834 | -0.18(-0.64%) |
May 10, 2011 | 28.67 | 28.74 | 28.37 | 28.46 | 57,397 | +0.02(+0.07%) |
May 09, 2011 | 28.35 | 28.51 | 28.31 | 28.44 | 62,133 | -0.10(-0.34%) |
May 06, 2011 | 29.35 | 29.35 | 28.42 | 28.53 | 88,546 | -0.36(-1.26%) |
May 05, 2011 | 29.34 | 29.34 | 28.61 | 28.90 | 97,916 | -0.31(-1.07%) |
May 04, 2011 | 29.55 | 29.64 | 29.03 | 29.21 | 64,951 | -0.33(-1.13%) |
May 03, 2011 | 30.55 | 30.57 | 29.54 | 29.55 | 91,387 | -0.38(-1.27%) |