Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 27.45 | 27.64 | 26.86 | 27.27 | 1,171,702 | -0.41(-1.47%) |
Jul 28, 2011 | 26.51 | 28.08 | 26.05 | 27.67 | 2,820,182 | +1.27(+4.81%) |
Jul 27, 2011 | 26.86 | 26.87 | 26.18 | 26.40 | 941,623 | -0.63(-2.35%) |
Jul 26, 2011 | 27.11 | 27.27 | 27.02 | 27.04 | 476,539 | -0.08(-0.30%) |
Jul 25, 2011 | 26.97 | 27.29 | 26.70 | 27.12 | 559,653 | -0.15(-0.57%) |
Jul 22, 2011 | 27.23 | 27.38 | 27.20 | 27.27 | 476,622 | +0.17(+0.63%) |
Jul 21, 2011 | 26.93 | 27.31 | 26.81 | 27.10 | 380,387 | +0.37(+1.40%) |
Jul 20, 2011 | 27.36 | 27.44 | 26.66 | 26.73 | 1,076,692 | -0.47(-1.74%) |
Jul 19, 2011 | 26.78 | 27.46 | 26.69 | 27.20 | 1,146,132 | +0.68(+2.55%) |
Jul 18, 2011 | 26.27 | 26.60 | 26.21 | 26.53 | 952,414 | +0.17(+0.65%) |
Jul 15, 2011 | 25.54 | 26.37 | 25.54 | 26.35 | 860,666 | +0.94(+3.68%) |
Jul 14, 2011 | 25.43 | 25.72 | 25.23 | 25.42 | 580,633 | -0.01(-0.03%) |
Jul 13, 2011 | 25.21 | 25.49 | 25.07 | 25.43 | 1,326,765 | +0.41(+1.63%) |
Jul 12, 2011 | 24.95 | 25.43 | 24.86 | 25.02 | 731,171 | -0.02(-0.10%) |
Jul 11, 2011 | 25.37 | 25.74 | 24.94 | 25.04 | 414,998 | -0.63(-2.47%) |
Jul 08, 2011 | 25.68 | 25.76 | 25.51 | 25.68 | 432,003 | -0.35(-1.34%) |
Jul 07, 2011 | 25.78 | 26.29 | 25.59 | 26.03 | 637,859 | +0.45(+1.75%) |
Jul 06, 2011 | 25.45 | 25.63 | 25.37 | 25.58 | 380,442 | +0.01(+0.03%) |
Jul 05, 2011 | 25.41 | 25.64 | 25.07 | 25.57 | 392,369 | +0.09(+0.35%) |
Jul 01, 2011 | 25.08 | 25.68 | 24.90 | 25.48 | 746,757 | +0.45(+1.79%) |
Jun 30, 2011 | 25.00 | 25.44 | 25.00 | 25.04 | 365,860 | +0.15(+0.59%) |
Jun 29, 2011 | 25.00 | 25.11 | 24.79 | 24.89 | 446,677 | -0.07(-0.26%) |
Jun 28, 2011 | 24.65 | 25.17 | 24.57 | 24.95 | 420,237 | +0.41(+1.66%) |
Jun 27, 2011 | 24.69 | 24.94 | 24.51 | 24.55 | 928,047 | -0.18(-0.72%) |
Jun 24, 2011 | 25.39 | 25.43 | 24.52 | 24.73 | 2,207,962 | -0.57(-2.25%) |
Jun 23, 2011 | 24.34 | 25.42 | 24.32 | 25.30 | 1,685,343 | +0.66(+2.68%) |
Jun 22, 2011 | 25.11 | 25.37 | 24.64 | 24.64 | 477,788 | -0.51(-2.04%) |
Jun 21, 2011 | 24.84 | 25.26 | 24.74 | 25.15 | 998,344 | +0.57(+2.32%) |
Jun 20, 2011 | 24.47 | 24.64 | 24.45 | 24.58 | 1,089,552 | +0.12(+0.50%) |
Jun 17, 2011 | 24.49 | 24.63 | 24.32 | 24.46 | 1,098,500 | +0.21(+0.87%) |
Jun 16, 2011 | 24.07 | 24.39 | 23.96 | 24.25 | 544,497 | +0.11(+0.47%) |
Jun 15, 2011 | 24.17 | 24.40 | 23.98 | 24.13 | 959,710 | -0.24(-0.97%) |
Jun 14, 2011 | 24.09 | 24.43 | 24.09 | 24.37 | 1,401,852 | +0.57(+2.39%) |
Jun 13, 2011 | 23.85 | 24.23 | 23.73 | 23.80 | 652,413 | +0.06(+0.24%) |
Jun 10, 2011 | 23.98 | 24.17 | 23.68 | 23.74 | 813,683 | -0.38(-1.59%) |
Jun 09, 2011 | 23.89 | 24.37 | 23.80 | 24.12 | 838,913 | +0.44(+1.86%) |
Jun 08, 2011 | 23.94 | 24.17 | 23.43 | 23.68 | 1,086,615 | -0.39(-1.62%) |
Jun 07, 2011 | 24.05 | 24.48 | 23.90 | 24.08 | 793,481 | +0.11(+0.44%) |
Jun 06, 2011 | 24.14 | 24.26 | 23.87 | 23.97 | 889,635 | -0.14(-0.57%) |
Jun 03, 2011 | 24.24 | 24.66 | 23.99 | 24.11 | 1,000,698 | +1.20(+5.22%) |
May 24, 2011 | 23.25 | 23.38 | 22.90 | 22.91 | 596,628 | -0.31(-1.33%) |
May 23, 2011 | 22.93 | 23.29 | 22.79 | 23.22 | 1,032,438 | +0.03(+0.14%) |
May 20, 2011 | 24.18 | 24.18 | 22.56 | 23.19 | 2,054,438 | -1.11(-4.56%) |
May 19, 2011 | 24.34 | 24.44 | 23.90 | 24.30 | 330,417 | +0.08(+0.34%) |
May 18, 2011 | 24.04 | 24.46 | 23.98 | 24.21 | 366,714 | +0.19(+0.78%) |
May 17, 2011 | 24.05 | 24.24 | 23.86 | 24.03 | 610,024 | -0.20(-0.84%) |
May 16, 2011 | 24.51 | 24.63 | 24.21 | 24.23 | 529,014 | -0.50(-2.01%) |
May 13, 2011 | 24.62 | 24.89 | 24.58 | 24.73 | 530,858 | +0.16(+0.66%) |
May 12, 2011 | 23.94 | 24.68 | 23.90 | 24.56 | 423,170 | +0.51(+2.13%) |
May 11, 2011 | 22.88 | 24.18 | 22.88 | 24.05 | 798,926 | +0.46(+1.93%) |
May 10, 2011 | 23.42 | 23.68 | 23.20 | 23.60 | 702,416 | +0.15(+0.66%) |
May 09, 2011 | 23.51 | 23.65 | 23.30 | 23.44 | 569,768 | -0.11(-0.45%) |
May 06, 2011 | 23.81 | 24.06 | 23.44 | 23.55 | 1,496,778 | +0.03(+0.14%) |
May 05, 2011 | 23.26 | 23.89 | 23.24 | 23.51 | 548,105 | +0.05(+0.21%) |
May 04, 2011 | 23.82 | 24.02 | 23.35 | 23.47 | 541,388 | -0.33(-1.37%) |
May 03, 2011 | 24.13 | 24.21 | 23.53 | 23.79 | 889,416 | -0.38(-1.58%) |