Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 25.81 | 26.21 | 25.71 | 25.86 | 317,257 | -0.21(-0.81%) |
Jul 28, 2011 | 26.03 | 26.34 | 25.91 | 26.07 | 254,491 | -0.05(-0.19%) |
Jul 27, 2011 | 26.94 | 27.06 | 26.01 | 26.12 | 278,808 | -0.92(-3.40%) |
Jul 26, 2011 | 26.69 | 27.28 | 26.35 | 27.04 | 258,205 | +0.36(+1.35%) |
Jul 25, 2011 | 26.23 | 27.20 | 26.03 | 26.68 | 571,327 | +0.18(+0.68%) |
Jul 22, 2011 | 26.38 | 26.59 | 25.87 | 26.50 | 208,800 | +0.12(+0.45%) |
Jul 21, 2011 | 26.14 | 26.45 | 26.00 | 26.38 | 262,052 | +0.38(+1.46%) |
Jul 20, 2011 | 25.92 | 26.10 | 25.59 | 26.00 | 264,020 | +0.25(+0.97%) |
Jul 19, 2011 | 26.06 | 26.10 | 25.51 | 25.75 | 408,105 | -0.67(-2.54%) |
Jul 18, 2011 | 26.55 | 26.89 | 26.30 | 26.42 | 312,240 | -0.14(-0.53%) |
Jul 15, 2011 | 26.83 | 27.08 | 26.33 | 26.56 | 228,742 | -0.18(-0.67%) |
Jul 14, 2011 | 27.39 | 27.44 | 26.65 | 26.74 | 244,339 | -0.60(-2.19%) |
Jul 13, 2011 | 27.12 | 27.50 | 27.08 | 27.34 | 191,575 | +0.34(+1.26%) |
Jul 12, 2011 | 26.46 | 27.43 | 26.26 | 27.00 | 205,255 | +0.49(+1.85%) |
Jul 11, 2011 | 26.90 | 27.01 | 26.36 | 26.51 | 244,751 | -0.78(-2.86%) |
Jul 08, 2011 | 27.21 | 27.46 | 26.87 | 27.29 | 208,384 | -0.26(-0.94%) |
Jul 07, 2011 | 27.26 | 27.76 | 26.95 | 27.55 | 401,656 | +0.34(+1.25%) |
Jul 06, 2011 | 26.86 | 27.49 | 26.46 | 27.21 | 718,053 | +0.46(+1.72%) |
Jul 05, 2011 | 27.34 | 27.34 | 26.61 | 26.75 | 368,193 | -0.59(-2.16%) |
Jul 01, 2011 | 26.67 | 27.34 | 26.34 | 27.34 | 273,038 | +0.71(+2.67%) |
Jun 30, 2011 | 26.20 | 27.01 | 26.16 | 26.63 | 371,107 | +0.57(+2.19%) |
Jun 29, 2011 | 26.02 | 26.44 | 25.73 | 26.06 | 239,648 | +0.17(+0.66%) |
Jun 28, 2011 | 25.75 | 26.03 | 25.42 | 25.89 | 217,177 | +0.26(+1.01%) |
Jun 27, 2011 | 25.21 | 25.71 | 24.97 | 25.63 | 263,643 | +0.35(+1.38%) |
Jun 24, 2011 | 26.21 | 26.21 | 25.03 | 25.28 | 1,263,706 | -0.45(-1.75%) |
Jun 23, 2011 | 25.67 | 25.84 | 24.90 | 25.73 | 433,320 | -0.07(-0.27%) |
Jun 22, 2011 | 26.29 | 26.64 | 25.78 | 25.80 | 459,194 | -0.51(-1.94%) |
Jun 21, 2011 | 26.40 | 26.44 | 25.82 | 26.31 | 516,503 | +0.09(+0.34%) |
Jun 20, 2011 | 26.95 | 27.35 | 26.14 | 26.22 | 743,448 | -1.44(-5.21%) |
Jun 17, 2011 | 27.69 | 27.82 | 26.85 | 27.66 | 393,396 | +0.17(+0.62%) |
Jun 16, 2011 | 27.25 | 27.64 | 26.94 | 27.49 | 326,090 | +0.25(+0.92%) |
Jun 15, 2011 | 27.31 | 27.88 | 27.14 | 27.24 | 257,798 | -0.26(-0.95%) |
Jun 14, 2011 | 26.87 | 27.83 | 26.78 | 27.50 | 418,991 | +0.85(+3.19%) |
Jun 13, 2011 | 26.58 | 26.93 | 26.52 | 26.65 | 290,981 | +0.07(+0.26%) |
Jun 10, 2011 | 27.96 | 27.96 | 25.95 | 26.58 | 586,681 | -1.37(-4.90%) |
Jun 09, 2011 | 26.67 | 28.37 | 26.67 | 27.95 | 309,725 | +1.31(+4.92%) |
Jun 08, 2011 | 27.50 | 27.53 | 26.57 | 26.64 | 460,707 | -0.91(-3.29%) |
Jun 07, 2011 | 28.00 | 28.62 | 27.36 | 27.55 | 503,199 | -0.43(-1.55%) |
Jun 06, 2011 | 29.31 | 29.88 | 27.68 | 27.98 | 1,012,129 | -2.24(-7.41%) |
Jun 03, 2011 | 29.94 | 30.59 | 29.90 | 30.22 | 561,271 | -0.09(-0.30%) |
May 24, 2011 | 30.99 | 31.00 | 30.20 | 30.31 | 324,274 | -0.57(-1.85%) |
May 23, 2011 | 31.76 | 32.06 | 30.85 | 30.88 | 347,960 | -1.24(-3.86%) |
May 20, 2011 | 33.03 | 33.23 | 32.08 | 32.12 | 224,877 | -1.14(-3.41%) |
May 19, 2011 | 32.35 | 33.31 | 32.02 | 33.26 | 384,911 | +1.09(+3.37%) |
May 18, 2011 | 32.02 | 32.24 | 31.80 | 32.17 | 349,943 | +0.10(+0.31%) |
May 17, 2011 | 32.10 | 32.39 | 31.97 | 32.07 | 171,605 | -0.24(-0.74%) |
May 16, 2011 | 32.36 | 32.55 | 32.18 | 32.31 | 171,455 | -0.29(-0.89%) |
May 13, 2011 | 32.93 | 33.00 | 32.24 | 32.60 | 240,618 | -0.38(-1.15%) |
May 12, 2011 | 32.61 | 33.07 | 32.18 | 32.98 | 136,448 | +0.27(+0.83%) |
May 11, 2011 | 33.28 | 33.57 | 32.57 | 32.71 | 182,009 | -0.70(-2.10%) |
May 10, 2011 | 32.69 | 33.73 | 32.63 | 33.41 | 380,916 | +0.77(+2.36%) |
May 09, 2011 | 32.52 | 32.72 | 32.13 | 32.64 | 171,687 | -0.01(-0.03%) |
May 06, 2011 | 33.43 | 33.51 | 32.49 | 32.65 | 207,459 | -0.45(-1.36%) |
May 05, 2011 | 32.78 | 33.65 | 32.65 | 33.10 | 230,432 | +0.02(+0.06%) |
May 04, 2011 | 33.85 | 34.08 | 32.98 | 33.08 | 210,034 | -0.73(-2.16%) |
May 03, 2011 | 33.65 | 34.22 | 33.40 | 33.81 | 309,462 | -0.27(-0.79%) |