Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 27.97 | 28.05 | 27.89 | 28.05 | 19,030 | -0.20(-0.70%) |
Jul 28, 2011 | 28.44 | 28.44 | 28.24 | 28.25 | 10,284 | -0.74(-2.57%) |
Jul 27, 2011 | 29.29 | 29.29 | 29.00 | 29.00 | 1,899 | -0.65(-2.21%) |
Jul 26, 2011 | 29.62 | 29.65 | 29.48 | 29.65 | 6,027 | +0.21(+0.70%) |
Jul 25, 2011 | 29.41 | 29.57 | 29.41 | 29.44 | 7,387 | -0.28(-0.93%) |
Jul 22, 2011 | 29.74 | 29.74 | 29.72 | 29.72 | 23,038 | +0.04(+0.13%) |
Jul 21, 2011 | 29.05 | 29.77 | 29.05 | 29.68 | 20,150 | +1.95(+7.04%) |
Jul 19, 2011 | 27.48 | 27.73 | 27.73 | 27.73 | 3,693 | +0.88(+3.28%) |
Jul 18, 2011 | 26.85 | 26.85 | 26.85 | 26.85 | 615 | -1.06(-3.79%) |
Jul 14, 2011 | 28.41 | 27.91 | 27.91 | 27.91 | 6,464 | -0.22(-0.80%) |
Jul 13, 2011 | 28.67 | 28.67 | 28.13 | 28.13 | 16,499 | +0.63(+2.29%) |
Jul 12, 2011 | 27.61 | 27.68 | 27.50 | 27.50 | 6,649 | -0.17(-0.62%) |
Jul 11, 2011 | 27.61 | 27.67 | 27.61 | 27.67 | 803 | -1.78(-6.04%) |
Jul 08, 2011 | 29.45 | 29.45 | 29.45 | 29.45 | 307 | -0.77(-2.54%) |
Jul 07, 2011 | 30.20 | 30.22 | 30.20 | 30.22 | 46,956 | +0.66(+2.22%) |
Jul 06, 2011 | 29.62 | 29.62 | 29.56 | 29.56 | 2,154 | -0.56(-1.87%) |
Jul 05, 2011 | 30.09 | 30.14 | 29.99 | 30.13 | 9,696 | -0.07(-0.24%) |
Jul 01, 2011 | 29.74 | 30.24 | 29.62 | 30.20 | 2,841 | +0.31(+1.02%) |
Jun 30, 2011 | 29.19 | 29.90 | 29.19 | 29.90 | 1,231 | +1.06(+3.68%) |
Jun 29, 2011 | 28.88 | 28.88 | 28.78 | 28.83 | 5,233 | +0.82(+2.91%) |
Jun 28, 2011 | 27.94 | 28.02 | 27.94 | 28.02 | 615 | +0.65(+2.37%) |
Jun 27, 2011 | 26.96 | 27.37 | 26.96 | 27.37 | 615 | +0.48(+1.78%) |
Jun 24, 2011 | 27.36 | 27.36 | 26.89 | 26.89 | 2,493 | -0.47(-1.73%) |
Jun 23, 2011 | 26.76 | 27.37 | 26.58 | 27.37 | 39,667 | -0.58(-2.07%) |
Jun 22, 2011 | 28.40 | 28.41 | 27.94 | 27.94 | 30,475 | -0.53(-1.86%) |
Jun 21, 2011 | 28.47 | 28.47 | 28.47 | 28.47 | 307 | +1.20(+4.41%) |
Jun 20, 2011 | 27.32 | 27.32 | 27.27 | 27.27 | 2,231 | -0.24(-0.87%) |
Jun 17, 2011 | 27.51 | 27.51 | 27.51 | 27.51 | 307 | +0.84(+3.17%) |
Jun 16, 2011 | 26.89 | 26.89 | 26.62 | 26.67 | 2,555 | -0.39(-1.45%) |
Jun 15, 2011 | 27.80 | 27.80 | 27.06 | 27.06 | 615 | -1.87(-6.45%) |
Jun 14, 2011 | 28.67 | 28.97 | 28.67 | 28.93 | 1,770 | +1.04(+3.73%) |
Jun 13, 2011 | 28.06 | 28.06 | 27.89 | 27.89 | 1,696 | -0.13(-0.47%) |
Jun 10, 2011 | 28.61 | 28.61 | 27.91 | 28.02 | 2,770 | -1.25(-4.26%) |
Jun 09, 2011 | 28.80 | 29.30 | 28.78 | 29.27 | 2,616 | +0.34(+1.19%) |
Jun 08, 2011 | 28.95 | 29.03 | 28.92 | 28.92 | 4,328 | -0.80(-2.70%) |
Jun 07, 2011 | 29.76 | 29.76 | 29.72 | 29.72 | 615 | +0.47(+1.62%) |
Jun 06, 2011 | 29.25 | 29.25 | 29.25 | 29.25 | 1,385 | -0.38(-1.29%) |
Jun 03, 2011 | 29.86 | 29.86 | 29.57 | 29.63 | 2,154 | +1.18(+4.13%) |
May 24, 2011 | 28.36 | 28.46 | 28.36 | 28.46 | 923 | +0.52(+1.88%) |
May 23, 2011 | 28.10 | 28.10 | 27.79 | 27.93 | 49,317 | -1.67(-5.65%) |
May 20, 2011 | 29.70 | 29.70 | 29.60 | 29.60 | 2,151 | -0.49(-1.64%) |
May 19, 2011 | 30.18 | 30.18 | 30.10 | 30.10 | 5,125 | +0.55(+1.86%) |
May 18, 2011 | 29.55 | 29.55 | 29.55 | 29.55 | 307 | +0.18(+0.62%) |
May 17, 2011 | 29.04 | 29.36 | 28.96 | 29.36 | 3,604 | +0.08(+0.28%) |
May 16, 2011 | 29.40 | 29.83 | 29.26 | 29.28 | 15,865 | -0.09(-0.31%) |
May 13, 2011 | 29.43 | 29.43 | 29.07 | 29.37 | 28,966 | -1.05(-3.45%) |
May 12, 2011 | 29.97 | 30.42 | 29.65 | 30.42 | 4,971 | -0.42(-1.37%) |
May 11, 2011 | 30.84 | 30.84 | 30.84 | 30.84 | 923 | -0.58(-1.84%) |
May 10, 2011 | 31.08 | 31.42 | 31.06 | 31.42 | 4,004 | +0.60(+1.96%) |
May 09, 2011 | 30.58 | 30.81 | 30.32 | 30.81 | 20,633 | +0.35(+1.16%) |
May 06, 2011 | 31.20 | 31.20 | 30.45 | 30.46 | 16,019 | +0.04(+0.14%) |
May 05, 2011 | 30.91 | 30.98 | 30.21 | 30.42 | 17,454 | -1.13(-3.59%) |
May 04, 2011 | 31.62 | 31.62 | 31.55 | 31.55 | 2,850 | -0.66(-2.05%) |
May 03, 2011 | 32.43 | 32.56 | 32.11 | 32.21 | 34,200 | -0.52(-1.57%) |