Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 27.15 | 27.61 | 26.94 | 27.33 | 358,996 | -0.29(-1.04%) |
Jul 28, 2011 | 28.36 | 28.46 | 27.59 | 27.62 | 396,845 | -0.75(-2.65%) |
Jul 27, 2011 | 29.15 | 29.29 | 28.05 | 28.37 | 481,507 | -0.90(-3.08%) |
Jul 26, 2011 | 30.59 | 30.59 | 29.21 | 29.27 | 314,461 | -1.20(-3.93%) |
Jul 25, 2011 | 30.00 | 30.79 | 29.97 | 30.47 | 516,456 | +0.18(+0.61%) |
Jul 22, 2011 | 30.55 | 30.99 | 30.20 | 30.29 | 675,014 | -0.42(-1.35%) |
Jul 21, 2011 | 29.35 | 31.29 | 29.35 | 30.70 | 1,291,545 | +2.15(+7.52%) |
Jul 20, 2011 | 28.80 | 28.82 | 28.09 | 28.55 | 418,449 | -0.11(-0.39%) |
Jul 19, 2011 | 28.21 | 28.74 | 28.12 | 28.67 | 388,568 | +0.78(+2.81%) |
Jul 18, 2011 | 28.25 | 28.45 | 27.60 | 27.88 | 265,597 | -0.51(-1.80%) |
Jul 15, 2011 | 28.18 | 28.45 | 27.86 | 28.40 | 396,462 | +0.38(+1.34%) |
Jul 14, 2011 | 29.01 | 29.03 | 27.94 | 28.02 | 419,872 | -0.84(-2.91%) |
Jul 13, 2011 | 29.12 | 29.39 | 28.82 | 28.86 | 320,547 | -0.13(-0.44%) |
Jul 12, 2011 | 29.15 | 29.35 | 28.89 | 28.99 | 274,131 | -0.34(-1.14%) |
Jul 11, 2011 | 29.49 | 29.67 | 29.17 | 29.32 | 402,937 | -0.58(-1.95%) |
Jul 08, 2011 | 29.71 | 30.06 | 29.44 | 29.90 | 427,235 | -0.26(-0.85%) |
Jul 07, 2011 | 30.06 | 30.19 | 29.94 | 30.16 | 370,426 | +0.36(+1.21%) |
Jul 06, 2011 | 29.03 | 29.84 | 28.95 | 29.80 | 579,450 | +0.70(+2.42%) |
Jul 05, 2011 | 29.24 | 29.50 | 28.79 | 29.10 | 334,946 | -0.19(-0.65%) |
Jul 01, 2011 | 28.70 | 29.35 | 28.48 | 29.29 | 427,106 | +0.66(+2.29%) |
Jun 30, 2011 | 28.28 | 28.71 | 28.09 | 28.63 | 632,276 | +0.43(+1.53%) |
Jun 29, 2011 | 27.48 | 28.23 | 27.31 | 28.20 | 826,935 | +0.83(+3.03%) |
Jun 28, 2011 | 26.88 | 27.40 | 26.88 | 27.37 | 333,171 | +0.53(+1.98%) |
Jun 27, 2011 | 26.42 | 27.03 | 26.25 | 26.84 | 579,898 | +0.39(+1.47%) |
Jun 24, 2011 | 27.18 | 27.33 | 26.42 | 26.45 | 1,179,696 | -0.73(-2.69%) |
Jun 23, 2011 | 26.63 | 27.30 | 26.12 | 27.18 | 1,023,936 | +0.19(+0.71%) |
Jun 22, 2011 | 27.22 | 27.50 | 26.96 | 26.99 | 692,053 | -0.41(-1.48%) |
Jun 21, 2011 | 26.83 | 27.47 | 26.60 | 27.40 | 988,135 | +0.77(+2.90%) |
Jun 20, 2011 | 26.32 | 27.56 | 25.68 | 26.63 | 1,673,730 | -1.17(-4.20%) |
Jun 17, 2011 | 28.14 | 28.26 | 27.69 | 27.80 | 574,502 | -0.06(-0.20%) |
Jun 16, 2011 | 28.00 | 28.12 | 27.52 | 27.85 | 385,513 | -0.13(-0.45%) |
Jun 15, 2011 | 28.20 | 28.39 | 27.93 | 27.98 | 570,875 | -0.52(-1.84%) |
Jun 14, 2011 | 28.28 | 28.68 | 27.92 | 28.50 | 241,152 | +0.63(+2.25%) |
Jun 13, 2011 | 27.99 | 28.32 | 27.77 | 27.88 | 332,079 | +0.07(+0.26%) |
Jun 10, 2011 | 28.18 | 28.32 | 27.73 | 27.80 | 567,478 | -0.64(-2.24%) |
Jun 09, 2011 | 28.47 | 28.61 | 28.17 | 28.44 | 356,324 | +0.08(+0.28%) |
Jun 08, 2011 | 28.48 | 28.54 | 28.27 | 28.36 | 585,178 | -0.25(-0.86%) |
Jun 07, 2011 | 28.68 | 28.96 | 28.55 | 28.61 | 444,630 | +0.01(+0.03%) |
Jun 06, 2011 | 29.00 | 29.18 | 28.51 | 28.60 | 321,375 | -0.34(-1.18%) |
Jun 03, 2011 | 29.10 | 29.46 | 28.62 | 28.94 | 485,709 | +0.20(+0.71%) |
May 24, 2011 | 28.94 | 29.16 | 28.46 | 28.74 | 742,071 | -0.19(-0.65%) |
May 23, 2011 | 29.29 | 29.64 | 28.86 | 28.92 | 415,079 | -0.78(-2.62%) |
May 20, 2011 | 30.45 | 30.50 | 29.63 | 29.70 | 529,660 | -0.05(-0.16%) |
May 19, 2011 | 29.60 | 30.00 | 29.59 | 29.75 | 355,464 | +0.29(+0.99%) |
May 18, 2011 | 29.01 | 29.62 | 28.77 | 29.46 | 436,385 | +0.54(+1.86%) |
May 17, 2011 | 29.40 | 29.48 | 28.82 | 28.92 | 426,668 | -0.60(-2.03%) |
May 16, 2011 | 29.69 | 30.04 | 29.45 | 29.52 | 402,745 | -0.26(-0.87%) |
May 13, 2011 | 30.27 | 30.27 | 29.68 | 29.78 | 175,770 | -0.43(-1.42%) |
May 12, 2011 | 29.90 | 30.29 | 29.64 | 30.21 | 250,815 | +0.22(+0.73%) |
May 11, 2011 | 30.46 | 30.59 | 29.89 | 29.99 | 285,113 | -0.51(-1.67%) |
May 10, 2011 | 30.64 | 30.67 | 30.34 | 30.50 | 251,952 | +0.07(+0.23%) |
May 09, 2011 | 29.95 | 30.52 | 29.82 | 30.43 | 451,279 | +0.54(+1.80%) |
May 06, 2011 | 30.19 | 30.74 | 29.70 | 29.89 | 548,071 | +0.18(+0.60%) |
May 05, 2011 | 29.76 | 30.03 | 29.56 | 29.72 | 327,897 | -0.17(-0.57%) |
May 04, 2011 | 30.59 | 30.66 | 29.81 | 29.89 | 260,119 | -0.70(-2.27%) |
May 03, 2011 | 30.98 | 31.19 | 30.39 | 30.58 | 298,362 | -0.41(-1.32%) |