Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 28.14 | 28.45 | 27.98 | 28.32 | 249,039 | -0.13(-0.46%) |
Jul 28, 2011 | 28.64 | 28.86 | 28.42 | 28.45 | 168,973 | -0.18(-0.61%) |
Jul 27, 2011 | 29.18 | 29.28 | 28.56 | 28.63 | 295,245 | -0.66(-2.27%) |
Jul 26, 2011 | 29.79 | 29.81 | 29.25 | 29.29 | 267,185 | -0.47(-1.56%) |
Jul 25, 2011 | 29.83 | 30.20 | 29.72 | 29.76 | 377,389 | -0.34(-1.14%) |
Jul 22, 2011 | 30.19 | 30.23 | 29.98 | 30.10 | 326,513 | +0.31(+1.02%) |
Jul 21, 2011 | 29.17 | 29.89 | 29.06 | 29.79 | 220,869 | +0.72(+2.49%) |
Jul 20, 2011 | 29.21 | 29.21 | 29.02 | 29.07 | 133,314 | -0.12(-0.42%) |
Jul 19, 2011 | 28.70 | 29.19 | 28.65 | 29.19 | 183,996 | +0.65(+2.27%) |
Jul 18, 2011 | 28.92 | 28.92 | 28.34 | 28.54 | 129,753 | -0.41(-1.42%) |
Jul 15, 2011 | 28.79 | 29.00 | 28.59 | 28.95 | 194,854 | +0.22(+0.77%) |
Jul 14, 2011 | 29.22 | 29.42 | 28.65 | 28.73 | 234,576 | -0.44(-1.52%) |
Jul 13, 2011 | 29.29 | 29.64 | 29.08 | 29.18 | 220,253 | +0.08(+0.29%) |
Jul 12, 2011 | 29.17 | 29.40 | 29.03 | 29.09 | 193,061 | -0.14(-0.50%) |
Jul 11, 2011 | 29.27 | 29.44 | 29.15 | 29.24 | 158,639 | -0.34(-1.14%) |
Jul 08, 2011 | 29.20 | 29.65 | 29.20 | 29.57 | 152,007 | +0.02(+0.05%) |
Jul 07, 2011 | 29.40 | 29.60 | 29.18 | 29.56 | 187,717 | +0.37(+1.28%) |
Jul 06, 2011 | 28.90 | 29.18 | 28.73 | 29.18 | 211,413 | +0.34(+1.16%) |
Jul 05, 2011 | 28.93 | 28.93 | 28.73 | 28.85 | 220,131 | -0.07(-0.24%) |
Jul 01, 2011 | 28.34 | 28.99 | 28.28 | 28.92 | 325,351 | +0.63(+2.24%) |
Jun 30, 2011 | 28.34 | 28.40 | 28.25 | 28.28 | 294,222 | +0.05(+0.16%) |
Jun 29, 2011 | 28.37 | 28.41 | 28.09 | 28.24 | 202,083 | -0.05(-0.16%) |
Jun 28, 2011 | 27.93 | 28.29 | 27.86 | 28.28 | 305,141 | +0.48(+1.73%) |
Jun 27, 2011 | 27.78 | 28.02 | 27.60 | 27.80 | 304,026 | +0.07(+0.25%) |
Jun 24, 2011 | 28.02 | 28.12 | 27.59 | 27.73 | 328,952 | -0.22(-0.79%) |
Jun 23, 2011 | 27.64 | 27.99 | 27.27 | 27.96 | 178,167 | +0.03(+0.11%) |
Jun 22, 2011 | 28.02 | 28.31 | 27.90 | 27.92 | 205,248 | -0.25(-0.89%) |
Jun 21, 2011 | 27.87 | 28.21 | 27.57 | 28.18 | 325,220 | +0.51(+1.85%) |
Jun 20, 2011 | 27.61 | 27.70 | 27.48 | 27.67 | 311,621 | +0.54(+2.00%) |
Jun 17, 2011 | 27.19 | 27.40 | 27.02 | 27.12 | 402,945 | +0.15(+0.57%) |
Jun 16, 2011 | 27.03 | 27.21 | 26.66 | 26.97 | 291,391 | -0.02(-0.08%) |
Jun 15, 2011 | 27.16 | 27.25 | 26.84 | 26.99 | 274,610 | -0.45(-1.64%) |
Jun 14, 2011 | 27.07 | 27.56 | 26.98 | 27.44 | 243,500 | +0.63(+2.33%) |
Jun 13, 2011 | 26.88 | 27.05 | 26.73 | 26.82 | 198,298 | +0.08(+0.31%) |
Jun 10, 2011 | 26.86 | 27.24 | 26.51 | 26.73 | 373,205 | -0.31(-1.16%) |
Jun 09, 2011 | 26.99 | 27.18 | 26.76 | 27.05 | 181,568 | +0.16(+0.60%) |
Jun 08, 2011 | 26.89 | 27.02 | 26.76 | 26.89 | 219,237 | -0.15(-0.56%) |
Jun 07, 2011 | 27.23 | 27.29 | 26.99 | 27.04 | 155,199 | +0.00(+0.00%) |
Jun 06, 2011 | 27.26 | 27.39 | 27.03 | 27.04 | 241,345 | -0.20(-0.73%) |
Jun 03, 2011 | 27.84 | 27.86 | 27.22 | 27.24 | 316,588 | -0.55(-1.98%) |
May 24, 2011 | 28.00 | 28.05 | 27.59 | 27.79 | 222,318 | -0.08(-0.30%) |
May 23, 2011 | 28.02 | 28.17 | 27.71 | 27.87 | 207,845 | -0.59(-2.06%) |
May 20, 2011 | 28.58 | 28.65 | 28.16 | 28.46 | 240,500 | -0.25(-0.88%) |
May 19, 2011 | 28.66 | 28.85 | 28.37 | 28.71 | 183,216 | +0.24(+0.86%) |
May 18, 2011 | 28.34 | 28.50 | 28.10 | 28.47 | 320,561 | +0.18(+0.65%) |
May 17, 2011 | 28.28 | 28.46 | 28.11 | 28.28 | 207,289 | -0.16(-0.56%) |
May 16, 2011 | 28.50 | 28.78 | 28.43 | 28.44 | 240,168 | -0.24(-0.85%) |
May 13, 2011 | 28.96 | 28.99 | 28.54 | 28.69 | 261,728 | -0.28(-0.97%) |
May 12, 2011 | 28.43 | 29.17 | 28.25 | 28.97 | 310,242 | +0.46(+1.61%) |
May 11, 2011 | 28.75 | 28.88 | 28.32 | 28.51 | 252,867 | -0.35(-1.22%) |
May 10, 2011 | 28.49 | 29.03 | 28.49 | 28.86 | 296,485 | +0.40(+1.39%) |
May 09, 2011 | 27.96 | 28.51 | 27.86 | 28.47 | 204,371 | +0.47(+1.66%) |
May 06, 2011 | 28.03 | 28.41 | 27.85 | 28.00 | 262,624 | +0.28(+1.02%) |
May 05, 2011 | 27.71 | 28.05 | 27.49 | 27.72 | 259,528 | -0.06(-0.22%) |
May 04, 2011 | 28.12 | 28.24 | 27.69 | 27.78 | 176,387 | -0.35(-1.24%) |
May 03, 2011 | 28.33 | 28.46 | 27.93 | 28.13 | 237,582 | -0.24(-0.86%) |