Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 26.17 | 27.81 | 25.60 | 27.07 | 536,225 | +3.00(+12.46%) |
Jul 28, 2011 | 24.58 | 24.67 | 23.88 | 24.07 | 243,735 | -0.55(-2.23%) |
Jul 27, 2011 | 25.09 | 25.09 | 24.27 | 24.62 | 308,400 | -0.68(-2.69%) |
Jul 26, 2011 | 26.05 | 26.06 | 25.01 | 25.30 | 183,818 | -0.69(-2.65%) |
Jul 25, 2011 | 25.56 | 26.11 | 25.49 | 25.99 | 100,429 | +0.03(+0.12%) |
Jul 22, 2011 | 26.09 | 26.10 | 25.92 | 25.96 | 46,145 | -0.19(-0.73%) |
Jul 21, 2011 | 25.98 | 26.66 | 25.80 | 26.15 | 162,211 | +0.28(+1.08%) |
Jul 20, 2011 | 26.21 | 26.35 | 25.75 | 25.87 | 73,599 | -0.27(-1.03%) |
Jul 19, 2011 | 25.56 | 26.23 | 25.53 | 26.14 | 123,687 | +0.89(+3.52%) |
Jul 18, 2011 | 25.19 | 25.33 | 24.85 | 25.25 | 127,606 | -0.03(-0.12%) |
Jul 15, 2011 | 25.23 | 25.42 | 24.95 | 25.28 | 86,741 | +0.19(+0.76%) |
Jul 14, 2011 | 25.63 | 25.82 | 24.91 | 25.09 | 69,684 | -0.50(-1.95%) |
Jul 13, 2011 | 25.49 | 25.88 | 25.40 | 25.59 | 214,849 | +0.25(+0.99%) |
Jul 12, 2011 | 25.44 | 25.64 | 25.23 | 25.34 | 122,428 | -0.34(-1.32%) |
Jul 11, 2011 | 25.84 | 26.02 | 25.48 | 25.68 | 180,564 | -0.51(-1.95%) |
Jul 08, 2011 | 25.63 | 26.24 | 25.63 | 26.19 | 122,293 | +0.17(+0.65%) |
Jul 07, 2011 | 26.06 | 26.26 | 25.82 | 26.02 | 173,389 | +0.17(+0.66%) |
Jul 06, 2011 | 25.76 | 25.94 | 25.65 | 25.85 | 87,568 | +0.01(+0.04%) |
Jul 05, 2011 | 25.28 | 26.00 | 25.28 | 25.84 | 199,711 | +0.56(+2.22%) |
Jul 01, 2011 | 24.89 | 25.34 | 24.82 | 25.28 | 163,617 | +0.48(+1.94%) |
Jun 30, 2011 | 24.87 | 25.07 | 24.75 | 24.80 | 196,326 | +0.04(+0.16%) |
Jun 29, 2011 | 24.56 | 25.07 | 24.24 | 24.76 | 119,579 | +0.26(+1.06%) |
Jun 28, 2011 | 23.65 | 24.50 | 23.65 | 24.50 | 141,204 | +0.94(+3.99%) |
Jun 27, 2011 | 23.31 | 23.75 | 23.09 | 23.56 | 87,484 | +0.20(+0.86%) |
Jun 24, 2011 | 23.73 | 23.81 | 23.05 | 23.36 | 209,539 | -0.28(-1.18%) |
Jun 23, 2011 | 23.00 | 23.67 | 22.57 | 23.64 | 94,232 | +0.34(+1.46%) |
Jun 22, 2011 | 23.47 | 23.75 | 23.27 | 23.30 | 108,897 | -0.34(-1.44%) |
Jun 21, 2011 | 23.21 | 23.79 | 23.21 | 23.64 | 156,603 | +0.41(+1.76%) |
Jun 20, 2011 | 23.26 | 23.32 | 23.13 | 23.23 | 83,435 | +0.03(+0.13%) |
Jun 17, 2011 | 23.15 | 23.83 | 23.01 | 23.20 | 307,783 | +0.20(+0.87%) |
Jun 16, 2011 | 22.63 | 23.22 | 22.53 | 23.00 | 119,412 | +0.43(+1.91%) |
Jun 15, 2011 | 22.78 | 22.95 | 22.44 | 22.57 | 169,120 | -0.49(-2.12%) |
Jun 14, 2011 | 22.81 | 23.11 | 22.75 | 23.06 | 310,019 | +0.46(+2.04%) |
Jun 13, 2011 | 23.17 | 23.29 | 22.55 | 22.60 | 220,429 | -0.54(-2.33%) |
Jun 10, 2011 | 23.46 | 24.00 | 22.98 | 23.14 | 355,872 | -0.38(-1.62%) |
Jun 09, 2011 | 23.03 | 23.88 | 23.00 | 23.52 | 260,200 | +0.68(+2.98%) |
Jun 08, 2011 | 22.18 | 23.14 | 22.02 | 22.84 | 317,769 | +0.63(+2.84%) |
Jun 07, 2011 | 22.08 | 22.43 | 21.93 | 22.21 | 120,380 | +0.32(+1.46%) |
Jun 06, 2011 | 21.88 | 22.10 | 21.78 | 21.89 | 142,598 | +0.00(+0.00%) |
Jun 03, 2011 | 21.62 | 22.06 | 21.42 | 21.89 | 117,794 | +1.01(+4.84%) |
May 24, 2011 | 20.83 | 21.11 | 20.61 | 20.88 | 130,534 | +0.08(+0.38%) |
May 23, 2011 | 20.72 | 20.82 | 20.46 | 20.80 | 111,661 | -0.40(-1.89%) |
May 20, 2011 | 21.55 | 21.55 | 20.89 | 21.20 | 123,688 | -0.47(-2.17%) |
May 19, 2011 | 21.82 | 21.84 | 21.23 | 21.67 | 80,900 | +0.01(+0.05%) |
May 18, 2011 | 21.33 | 21.70 | 21.21 | 21.66 | 82,889 | +0.42(+1.98%) |
May 17, 2011 | 21.27 | 21.39 | 21.05 | 21.24 | 129,136 | -0.19(-0.89%) |
May 16, 2011 | 21.92 | 22.03 | 21.41 | 21.43 | 76,016 | -0.63(-2.86%) |
May 13, 2011 | 22.25 | 22.25 | 21.97 | 22.06 | 135,986 | -0.19(-0.85%) |
May 12, 2011 | 21.96 | 22.39 | 21.76 | 22.25 | 88,957 | +0.09(+0.41%) |
May 11, 2011 | 22.40 | 22.48 | 22.10 | 22.16 | 173,701 | -0.27(-1.20%) |
May 10, 2011 | 21.50 | 22.64 | 21.50 | 22.43 | 198,970 | +1.00(+4.67%) |
May 09, 2011 | 21.03 | 21.49 | 20.87 | 21.43 | 80,236 | +0.42(+2.00%) |
May 06, 2011 | 21.34 | 21.49 | 20.94 | 21.01 | 120,385 | +0.01(+0.05%) |
May 05, 2011 | 20.90 | 21.45 | 20.79 | 21.00 | 148,162 | +0.01(+0.05%) |
May 04, 2011 | 20.88 | 21.10 | 20.52 | 20.99 | 173,038 | +0.14(+0.67%) |
May 03, 2011 | 22.50 | 22.50 | 20.47 | 20.85 | 235,290 | -0.66(-3.07%) |