Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 25.12 | 25.94 | 24.78 | 25.49 | 218,263 | +0.03(+0.12%) |
Jul 28, 2011 | 25.83 | 25.83 | 24.81 | 25.46 | 180,922 | +0.08(+0.32%) |
Jul 27, 2011 | 25.64 | 25.64 | 25.03 | 25.38 | 201,163 | -0.40(-1.55%) |
Jul 26, 2011 | 25.99 | 25.99 | 25.70 | 25.78 | 54,359 | -0.19(-0.73%) |
Jul 25, 2011 | 26.24 | 26.35 | 25.85 | 25.97 | 96,990 | -0.49(-1.85%) |
Jul 22, 2011 | 26.66 | 26.66 | 26.45 | 26.46 | 102,932 | -0.09(-0.34%) |
Jul 21, 2011 | 26.63 | 26.79 | 26.40 | 26.55 | 123,752 | +0.00(+0.00%) |
Jul 20, 2011 | 26.85 | 27.14 | 26.43 | 26.55 | 84,902 | -0.45(-1.67%) |
Jul 19, 2011 | 26.52 | 27.02 | 26.52 | 27.00 | 155,377 | +0.73(+2.78%) |
Jul 18, 2011 | 26.40 | 26.52 | 26.06 | 26.27 | 112,388 | -0.17(-0.64%) |
Jul 15, 2011 | 26.41 | 26.52 | 26.00 | 26.44 | 210,175 | +0.09(+0.34%) |
Jul 14, 2011 | 26.85 | 26.97 | 26.32 | 26.35 | 175,351 | -0.43(-1.61%) |
Jul 13, 2011 | 26.70 | 27.10 | 26.62 | 26.78 | 95,815 | +0.20(+0.75%) |
Jul 12, 2011 | 26.58 | 26.83 | 26.45 | 26.58 | 107,401 | -0.08(-0.30%) |
Jul 11, 2011 | 26.74 | 26.95 | 26.59 | 26.66 | 113,338 | -0.35(-1.30%) |
Jul 08, 2011 | 27.07 | 27.24 | 26.81 | 27.01 | 339,199 | -0.35(-1.28%) |
Jul 07, 2011 | 27.37 | 27.56 | 27.20 | 27.36 | 192,892 | +0.23(+0.85%) |
Jul 06, 2011 | 27.10 | 27.30 | 27.02 | 27.13 | 314,225 | -0.07(-0.26%) |
Jul 05, 2011 | 27.00 | 27.24 | 26.92 | 27.20 | 205,139 | +0.16(+0.59%) |
Jul 01, 2011 | 26.83 | 27.11 | 26.67 | 27.04 | 206,224 | +0.26(+0.97%) |
Jun 30, 2011 | 27.03 | 27.14 | 26.75 | 26.78 | 158,416 | -0.13(-0.48%) |
Jun 29, 2011 | 27.07 | 27.07 | 26.68 | 26.91 | 152,334 | -0.10(-0.37%) |
Jun 28, 2011 | 26.75 | 27.03 | 26.62 | 27.01 | 155,377 | +0.31(+1.16%) |
Jun 27, 2011 | 26.20 | 26.72 | 26.14 | 26.70 | 143,664 | +0.55(+2.10%) |
Jun 24, 2011 | 26.28 | 26.46 | 26.01 | 26.15 | 397,267 | -0.10(-0.38%) |
Jun 23, 2011 | 25.31 | 26.33 | 25.08 | 26.25 | 256,447 | +0.66(+2.58%) |
Jun 22, 2011 | 25.25 | 25.64 | 25.25 | 25.59 | 176,238 | +0.17(+0.67%) |
Jun 21, 2011 | 24.78 | 25.46 | 24.65 | 25.42 | 160,643 | +0.82(+3.33%) |
Jun 20, 2011 | 24.50 | 24.60 | 24.48 | 24.60 | 120,271 | +0.45(+1.86%) |
Jun 17, 2011 | 24.07 | 24.29 | 23.97 | 24.15 | 347,110 | +0.11(+0.46%) |
Jun 16, 2011 | 24.08 | 24.47 | 23.86 | 24.04 | 213,926 | -0.04(-0.17%) |
Jun 15, 2011 | 24.29 | 24.43 | 23.98 | 24.08 | 263,267 | -0.42(-1.71%) |
Jun 14, 2011 | 24.30 | 24.63 | 24.27 | 24.50 | 165,593 | +0.35(+1.45%) |
Jun 13, 2011 | 24.22 | 24.54 | 24.11 | 24.15 | 273,341 | -0.02(-0.08%) |
Jun 10, 2011 | 24.31 | 24.48 | 23.95 | 24.17 | 410,112 | -0.29(-1.19%) |
Jun 09, 2011 | 24.56 | 24.56 | 24.33 | 24.46 | 429,295 | +0.00(+0.00%) |
Jun 08, 2011 | 24.61 | 24.65 | 24.29 | 24.46 | 361,819 | -0.24(-0.97%) |
Jun 07, 2011 | 24.92 | 25.00 | 24.66 | 24.70 | 168,047 | -0.08(-0.32%) |
Jun 06, 2011 | 25.02 | 25.12 | 24.74 | 24.78 | 223,217 | -0.24(-0.96%) |
Jun 03, 2011 | 25.06 | 25.17 | 24.86 | 25.02 | 275,219 | +0.93(+3.86%) |
May 24, 2011 | 23.99 | 24.20 | 23.93 | 24.09 | 191,863 | +0.08(+0.33%) |
May 23, 2011 | 24.32 | 24.52 | 24.00 | 24.01 | 192,421 | -0.71(-2.87%) |
May 20, 2011 | 24.70 | 24.91 | 24.53 | 24.72 | 126,675 | -0.03(-0.12%) |
May 19, 2011 | 24.61 | 24.82 | 24.45 | 24.75 | 199,633 | +0.32(+1.31%) |
May 18, 2011 | 24.25 | 24.50 | 24.16 | 24.43 | 105,841 | +0.23(+0.95%) |
May 17, 2011 | 23.98 | 24.30 | 23.91 | 24.20 | 80,522 | +0.07(+0.29%) |
May 16, 2011 | 24.51 | 24.65 | 24.12 | 24.13 | 134,488 | -0.53(-2.15%) |
May 13, 2011 | 24.87 | 24.98 | 24.63 | 24.66 | 127,754 | -0.24(-0.96%) |
May 12, 2011 | 24.33 | 24.99 | 24.20 | 24.90 | 61,013 | +0.43(+1.76%) |
May 11, 2011 | 24.63 | 24.76 | 24.36 | 24.47 | 74,188 | -0.23(-0.93%) |
May 10, 2011 | 24.37 | 24.72 | 24.31 | 24.70 | 82,523 | +0.47(+1.94%) |
May 09, 2011 | 23.96 | 24.37 | 23.85 | 24.23 | 85,756 | +0.24(+1.00%) |
May 06, 2011 | 24.32 | 24.48 | 23.90 | 23.99 | 135,598 | -0.17(-0.70%) |
May 05, 2011 | 24.17 | 24.64 | 24.06 | 24.16 | 112,690 | -0.11(-0.45%) |
May 04, 2011 | 24.50 | 24.57 | 24.25 | 24.27 | 104,835 | -0.18(-0.74%) |
May 03, 2011 | 24.57 | 24.63 | 24.22 | 24.45 | 154,990 | -0.18(-0.73%) |