Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 28.10 | 28.61 | 28.09 | 28.49 | 18,728 | -0.15(-0.52%) |
Jul 28, 2011 | 28.60 | 28.91 | 28.59 | 28.64 | 34,068 | -0.13(-0.47%) |
Jul 27, 2011 | 29.13 | 29.16 | 28.77 | 28.77 | 15,814 | -0.71(-2.39%) |
Jul 26, 2011 | 29.60 | 29.60 | 29.46 | 29.48 | 12,600 | -0.42(-1.41%) |
Jul 25, 2011 | 29.54 | 29.90 | 29.54 | 29.90 | 5,591 | -0.14(-0.47%) |
Jul 22, 2011 | 30.04 | 30.04 | 30.04 | 30.04 | 19,235 | +0.01(+0.04%) |
Jul 21, 2011 | 29.77 | 30.07 | 29.75 | 30.03 | 10,021 | +0.29(+0.98%) |
Jul 20, 2011 | 29.83 | 29.83 | 29.56 | 29.73 | 34,730 | -0.08(-0.28%) |
Jul 19, 2011 | 29.52 | 29.82 | 29.48 | 29.82 | 6,637 | +0.66(+2.26%) |
Jul 18, 2011 | 29.48 | 29.48 | 29.16 | 29.16 | 3,412 | -0.35(-1.19%) |
Jul 15, 2011 | 29.48 | 29.51 | 29.48 | 29.51 | 744 | +0.11(+0.36%) |
Jul 14, 2011 | 30.00 | 30.00 | 29.40 | 29.40 | 4,016 | -0.57(-1.89%) |
Jul 13, 2011 | 29.86 | 29.97 | 29.81 | 29.97 | 2,677 | +0.23(+0.76%) |
Jul 12, 2011 | 29.74 | 29.74 | 29.74 | 29.74 | 335 | -0.10(-0.34%) |
Jul 11, 2011 | 29.96 | 29.98 | 29.85 | 29.85 | 6,038 | -0.44(-1.45%) |
Jul 08, 2011 | 30.24 | 30.28 | 30.24 | 30.28 | 950 | +0.25(+0.85%) |
Jul 06, 2011 | 30.00 | 30.03 | 30.03 | 30.03 | 11,405 | -0.07(-0.24%) |
Jul 05, 2011 | 29.83 | 30.10 | 29.81 | 30.10 | 1,341 | +0.17(+0.57%) |
Jul 01, 2011 | 29.84 | 29.93 | 29.84 | 29.93 | 11,408 | +0.49(+1.66%) |
Jun 30, 2011 | 29.25 | 29.48 | 29.25 | 29.44 | 20,702 | +0.33(+1.12%) |
Jun 29, 2011 | 29.09 | 29.15 | 29.08 | 29.12 | 9,690 | +0.19(+0.66%) |
Jun 28, 2011 | 28.71 | 28.97 | 28.64 | 28.93 | 33,712 | +0.34(+1.17%) |
Jun 27, 2011 | 28.34 | 28.62 | 28.29 | 28.59 | 4,607 | +0.36(+1.28%) |
Jun 23, 2011 | 27.97 | 28.23 | 28.23 | 28.23 | 670 | -0.28(-0.99%) |
Jun 22, 2011 | 28.50 | 28.51 | 28.50 | 28.51 | 1,565 | -0.18(-0.62%) |
Jun 21, 2011 | 28.63 | 28.71 | 28.63 | 28.69 | 18,871 | +0.77(+2.77%) |
Jun 17, 2011 | 27.91 | 27.91 | 27.91 | 27.91 | 1,118 | +0.00(+0.01%) |
Jun 16, 2011 | 27.84 | 28.06 | 27.84 | 27.91 | 1,279 | +0.02(+0.06%) |
Jun 15, 2011 | 27.90 | 27.91 | 27.87 | 27.90 | 2,236 | +0.20(+0.73%) |
Jun 13, 2011 | 27.80 | 27.70 | 27.70 | 27.70 | 2,012 | -0.00(-0.02%) |
Jun 10, 2011 | 27.70 | 27.78 | 27.69 | 27.70 | 21,959 | -0.50(-1.76%) |
Jun 09, 2011 | 28.02 | 28.20 | 28.02 | 28.20 | 2,012 | +0.01(+0.03%) |
Jun 08, 2011 | 28.19 | 28.19 | 28.19 | 28.19 | 447 | -0.32(-1.13%) |
Jun 07, 2011 | 28.43 | 28.51 | 28.36 | 28.51 | 1,646 | +0.27(+0.95%) |
Jun 06, 2011 | 28.59 | 28.63 | 28.24 | 28.24 | 10,904 | -0.87(-2.98%) |
Jun 02, 2011 | 29.11 | 29.11 | 29.11 | 29.11 | 0 | +0.29(+1.00%) |
May 24, 2011 | 28.78 | 28.82 | 28.78 | 28.82 | 1,382 | -0.14(-0.49%) |
May 23, 2011 | 28.88 | 28.97 | 28.88 | 28.97 | 784 | -0.38(-1.28%) |
May 20, 2011 | 29.52 | 29.52 | 29.34 | 29.34 | 2,764 | -0.21(-0.70%) |
May 19, 2011 | 29.51 | 29.55 | 29.51 | 29.55 | 950 | +0.38(+1.29%) |
May 18, 2011 | 29.17 | 29.17 | 29.17 | 29.17 | 1,565 | +0.04(+0.15%) |
May 17, 2011 | 29.01 | 29.14 | 29.01 | 29.13 | 3,488 | -0.20(-0.68%) |
May 16, 2011 | 29.44 | 29.66 | 29.33 | 29.33 | 26,477 | -0.27(-0.92%) |
May 13, 2011 | 29.96 | 29.96 | 29.56 | 29.60 | 17,053 | -0.38(-1.28%) |
May 12, 2011 | 29.49 | 30.00 | 29.49 | 29.98 | 1,118 | +0.25(+0.83%) |
May 11, 2011 | 30.06 | 30.06 | 29.59 | 29.74 | 11,949 | -0.42(-1.41%) |
May 10, 2011 | 29.88 | 30.16 | 29.88 | 30.16 | 37,279 | +0.49(+1.64%) |
May 09, 2011 | 29.32 | 29.69 | 29.32 | 29.68 | 58,371 | +0.18(+0.62%) |
May 06, 2011 | 29.56 | 29.65 | 29.49 | 29.49 | 7,069 | -0.10(-0.35%) |
May 05, 2011 | 29.22 | 29.63 | 29.20 | 29.60 | 4,316 | +0.12(+0.41%) |
May 04, 2011 | 29.59 | 29.59 | 29.48 | 29.48 | 675 | -0.18(-0.61%) |
May 03, 2011 | 29.99 | 29.99 | 29.57 | 29.65 | 10,399 | -0.53(-1.75%) |