Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 28.29 | 30.10 | 27.77 | 29.34 | 757,422 | +1.34(+4.79%) |
Jul 28, 2011 | 28.06 | 28.27 | 27.67 | 28.00 | 368,096 | +0.01(+0.03%) |
Jul 27, 2011 | 28.98 | 29.06 | 27.92 | 27.99 | 278,789 | -1.17(-4.00%) |
Jul 26, 2011 | 29.58 | 29.58 | 29.11 | 29.16 | 178,532 | -0.48(-1.61%) |
Jul 25, 2011 | 29.44 | 30.03 | 29.23 | 29.64 | 206,087 | -0.13(-0.43%) |
Jul 22, 2011 | 30.02 | 30.04 | 29.75 | 29.77 | 185,434 | -0.39(-1.31%) |
Jul 21, 2011 | 29.76 | 30.21 | 29.62 | 30.16 | 224,857 | +0.61(+2.05%) |
Jul 20, 2011 | 29.49 | 29.76 | 29.40 | 29.55 | 185,002 | +0.08(+0.28%) |
Jul 19, 2011 | 28.87 | 29.50 | 28.87 | 29.47 | 196,549 | +0.79(+2.75%) |
Jul 18, 2011 | 29.15 | 29.15 | 28.58 | 28.68 | 186,834 | -0.61(-2.07%) |
Jul 15, 2011 | 29.62 | 29.62 | 29.03 | 29.29 | 217,938 | -0.28(-0.93%) |
Jul 14, 2011 | 29.73 | 29.94 | 29.55 | 29.56 | 566,478 | -0.17(-0.56%) |
Jul 13, 2011 | 29.57 | 30.07 | 29.57 | 29.73 | 233,210 | +0.26(+0.87%) |
Jul 12, 2011 | 29.60 | 29.73 | 29.41 | 29.47 | 167,760 | -0.28(-0.93%) |
Jul 11, 2011 | 29.84 | 30.11 | 29.68 | 29.75 | 272,832 | -0.48(-1.58%) |
Jul 08, 2011 | 29.77 | 30.24 | 29.77 | 30.23 | 306,125 | +0.06(+0.21%) |
Jul 07, 2011 | 30.21 | 30.25 | 29.91 | 30.16 | 230,765 | +0.20(+0.67%) |
Jul 06, 2011 | 30.17 | 30.34 | 29.90 | 29.96 | 364,190 | -0.30(-1.00%) |
Jul 05, 2011 | 30.39 | 30.44 | 30.14 | 30.26 | 264,940 | -0.13(-0.42%) |
Jul 01, 2011 | 29.80 | 30.42 | 29.80 | 30.39 | 418,937 | +0.67(+2.26%) |
Jun 30, 2011 | 29.05 | 29.78 | 29.00 | 29.72 | 362,848 | +0.78(+2.70%) |
Jun 29, 2011 | 29.09 | 29.11 | 28.83 | 28.94 | 300,636 | -0.03(-0.10%) |
Jun 28, 2011 | 28.69 | 29.05 | 28.64 | 28.97 | 258,549 | +0.33(+1.15%) |
Jun 27, 2011 | 28.60 | 28.73 | 28.51 | 28.64 | 259,303 | +0.00(+0.00%) |
Jun 24, 2011 | 28.81 | 28.89 | 28.56 | 28.64 | 361,616 | -0.08(-0.29%) |
Jun 23, 2011 | 28.70 | 28.84 | 28.36 | 28.72 | 332,615 | -0.34(-1.17%) |
Jun 22, 2011 | 29.02 | 29.39 | 28.95 | 29.06 | 322,393 | -0.11(-0.38%) |
Jun 21, 2011 | 29.29 | 29.51 | 29.09 | 29.17 | 337,567 | +0.11(+0.38%) |
Jun 20, 2011 | 29.10 | 29.13 | 28.96 | 29.06 | 213,657 | +0.26(+0.89%) |
Jun 17, 2011 | 29.07 | 29.17 | 28.71 | 28.80 | 346,199 | -0.06(-0.22%) |
Jun 16, 2011 | 28.88 | 29.15 | 28.59 | 28.87 | 316,210 | +0.05(+0.16%) |
Jun 15, 2011 | 29.04 | 29.32 | 28.72 | 28.82 | 268,433 | -0.54(-1.84%) |
Jun 14, 2011 | 29.21 | 29.59 | 29.11 | 29.36 | 335,743 | +0.49(+1.71%) |
Jun 13, 2011 | 28.87 | 29.07 | 28.80 | 28.87 | 208,940 | +0.05(+0.19%) |
Jun 10, 2011 | 29.10 | 29.13 | 28.67 | 28.81 | 384,186 | -0.49(-1.69%) |
Jun 09, 2011 | 29.64 | 29.65 | 29.28 | 29.31 | 325,260 | -0.26(-0.87%) |
Jun 08, 2011 | 30.00 | 30.00 | 29.51 | 29.56 | 360,692 | -0.56(-1.85%) |
Jun 07, 2011 | 29.96 | 30.31 | 29.70 | 30.12 | 379,316 | +0.40(+1.36%) |
Jun 06, 2011 | 29.42 | 29.90 | 29.39 | 29.72 | 259,567 | +0.25(+0.84%) |
Jun 03, 2011 | 29.41 | 29.75 | 29.38 | 29.47 | 270,551 | -0.87(-2.87%) |
May 24, 2011 | 30.96 | 30.96 | 30.24 | 30.34 | 274,636 | -0.44(-1.43%) |
May 23, 2011 | 30.95 | 31.04 | 30.66 | 30.78 | 221,760 | -0.67(-2.13%) |
May 20, 2011 | 32.11 | 32.11 | 31.43 | 31.45 | 365,729 | -0.68(-2.11%) |
May 19, 2011 | 32.26 | 32.39 | 31.78 | 32.13 | 245,801 | +0.07(+0.23%) |
May 18, 2011 | 31.55 | 32.06 | 31.41 | 32.05 | 321,434 | +0.49(+1.57%) |
May 17, 2011 | 31.44 | 31.66 | 31.28 | 31.56 | 389,919 | -0.09(-0.29%) |
May 16, 2011 | 30.73 | 31.66 | 30.59 | 31.65 | 590,924 | +0.71(+2.28%) |
May 13, 2011 | 31.44 | 31.60 | 30.87 | 30.95 | 262,632 | -0.43(-1.37%) |
May 12, 2011 | 30.58 | 31.39 | 30.46 | 31.38 | 346,189 | +0.67(+2.18%) |
May 11, 2011 | 30.72 | 30.93 | 30.43 | 30.71 | 246,456 | -0.14(-0.45%) |
May 10, 2011 | 30.48 | 30.87 | 30.45 | 30.84 | 177,092 | +0.55(+1.81%) |
May 09, 2011 | 30.12 | 30.42 | 29.99 | 30.30 | 187,790 | +0.08(+0.27%) |
May 06, 2011 | 30.44 | 30.57 | 30.14 | 30.21 | 210,010 | +0.26(+0.86%) |
May 05, 2011 | 29.76 | 30.46 | 29.56 | 29.96 | 291,260 | -0.01(-0.03%) |
May 04, 2011 | 30.65 | 30.85 | 29.97 | 29.97 | 239,597 | -0.66(-2.15%) |
May 03, 2011 | 30.47 | 30.91 | 30.34 | 30.62 | 269,642 | +0.15(+0.48%) |