Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.73 | 23.05 | 22.51 | 22.83 | 1,049,128 | -0.19(-0.82%) |
Jul 28, 2011 | 22.95 | 23.33 | 22.94 | 23.02 | 1,312,381 | +0.02(+0.08%) |
Jul 27, 2011 | 23.11 | 23.20 | 22.87 | 23.00 | 2,001,216 | -0.28(-1.20%) |
Jul 26, 2011 | 23.32 | 23.47 | 23.18 | 23.28 | 1,533,116 | -0.00(-0.02%) |
Jul 25, 2011 | 23.17 | 23.64 | 22.99 | 23.28 | 2,225,588 | +0.06(+0.25%) |
Jul 22, 2011 | 22.78 | 23.35 | 22.78 | 23.22 | 6,734,669 | -1.91(-7.61%) |
Jul 21, 2011 | 25.18 | 25.40 | 25.05 | 25.13 | 1,351,925 | +0.03(+0.13%) |
Jul 20, 2011 | 25.04 | 25.24 | 24.98 | 25.10 | 984,527 | +0.10(+0.39%) |
Jul 19, 2011 | 24.56 | 25.00 | 24.56 | 25.00 | 994,512 | +0.68(+2.79%) |
Jul 18, 2011 | 24.59 | 24.59 | 24.27 | 24.32 | 690,388 | -0.37(-1.50%) |
Jul 15, 2011 | 24.74 | 24.77 | 24.55 | 24.70 | 1,017,399 | +0.04(+0.16%) |
Jul 14, 2011 | 24.50 | 24.97 | 24.47 | 24.66 | 1,872,979 | +0.26(+1.07%) |
Jul 13, 2011 | 24.67 | 24.75 | 24.35 | 24.40 | 1,313,746 | -0.19(-0.76%) |
Jul 12, 2011 | 24.54 | 24.79 | 24.44 | 24.58 | 924,943 | -0.06(-0.23%) |
Jul 11, 2011 | 24.87 | 24.93 | 24.59 | 24.64 | 696,388 | -0.51(-2.03%) |
Jul 08, 2011 | 24.89 | 25.18 | 24.78 | 25.15 | 815,848 | +0.01(+0.04%) |
Jul 07, 2011 | 25.00 | 25.17 | 24.96 | 25.14 | 834,906 | +0.28(+1.14%) |
Jul 06, 2011 | 24.48 | 24.88 | 24.41 | 24.86 | 655,146 | +0.27(+1.10%) |
Jul 05, 2011 | 24.76 | 24.78 | 24.47 | 24.59 | 661,536 | -0.14(-0.56%) |
Jul 01, 2011 | 24.61 | 24.76 | 24.52 | 24.73 | 912,762 | +0.17(+0.71%) |
Jun 30, 2011 | 24.45 | 24.67 | 24.28 | 24.56 | 1,141,331 | +0.19(+0.79%) |
Jun 29, 2011 | 24.11 | 24.53 | 24.06 | 24.36 | 1,551,293 | +0.39(+1.61%) |
Jun 28, 2011 | 23.88 | 24.08 | 23.88 | 23.98 | 856,140 | +0.11(+0.44%) |
Jun 27, 2011 | 23.71 | 23.95 | 23.53 | 23.87 | 558,207 | +0.19(+0.79%) |
Jun 24, 2011 | 24.08 | 24.19 | 23.65 | 23.68 | 610,258 | -0.40(-1.68%) |
Jun 23, 2011 | 23.80 | 24.19 | 23.75 | 24.09 | 939,566 | +0.05(+0.22%) |
Jun 22, 2011 | 24.27 | 24.32 | 24.04 | 24.04 | 647,453 | -0.31(-1.29%) |
Jun 21, 2011 | 24.03 | 24.37 | 23.96 | 24.35 | 812,604 | +0.42(+1.77%) |
Jun 20, 2011 | 23.89 | 23.96 | 23.84 | 23.93 | 810,860 | +0.26(+1.10%) |
Jun 17, 2011 | 23.55 | 23.77 | 23.31 | 23.67 | 1,287,575 | +0.27(+1.15%) |
Jun 16, 2011 | 23.47 | 23.63 | 23.36 | 23.40 | 879,287 | -0.13(-0.55%) |
Jun 15, 2011 | 23.71 | 23.92 | 23.49 | 23.53 | 825,946 | -0.39(-1.65%) |
Jun 14, 2011 | 23.80 | 24.05 | 23.73 | 23.92 | 1,212,307 | +0.30(+1.26%) |
Jun 13, 2011 | 23.77 | 23.82 | 23.60 | 23.62 | 789,279 | -0.05(-0.22%) |
Jun 10, 2011 | 24.33 | 24.40 | 23.66 | 23.67 | 1,419,270 | -0.81(-3.30%) |
Jun 09, 2011 | 24.37 | 24.55 | 24.23 | 24.48 | 977,789 | +0.19(+0.79%) |
Jun 08, 2011 | 23.90 | 24.41 | 23.63 | 24.29 | 2,167,467 | +0.30(+1.26%) |
Jun 07, 2011 | 24.47 | 24.47 | 23.99 | 23.99 | 1,527,843 | -0.39(-1.58%) |
Jun 06, 2011 | 24.02 | 24.45 | 24.01 | 24.37 | 1,421,544 | +0.30(+1.26%) |
Jun 03, 2011 | 24.48 | 24.51 | 24.06 | 24.07 | 817,867 | -0.84(-3.38%) |
May 24, 2011 | 24.96 | 25.04 | 24.81 | 24.91 | 670,020 | +0.07(+0.27%) |
May 23, 2011 | 25.07 | 25.11 | 24.75 | 24.84 | 742,890 | -0.56(-2.20%) |
May 20, 2011 | 25.57 | 25.69 | 25.38 | 25.40 | 1,487,149 | -0.23(-0.88%) |
May 19, 2011 | 25.52 | 25.83 | 25.24 | 25.63 | 1,610,544 | +0.15(+0.60%) |
May 18, 2011 | 25.02 | 25.64 | 24.90 | 25.48 | 2,316,925 | +0.52(+2.10%) |
May 17, 2011 | 25.04 | 25.10 | 24.85 | 24.95 | 885,576 | -0.15(-0.61%) |
May 16, 2011 | 25.12 | 25.35 | 25.04 | 25.10 | 891,856 | -0.15(-0.59%) |
May 13, 2011 | 25.61 | 25.71 | 25.16 | 25.25 | 820,881 | -0.27(-1.08%) |
May 12, 2011 | 25.36 | 25.68 | 25.24 | 25.53 | 1,359,196 | +0.07(+0.26%) |
May 11, 2011 | 25.61 | 25.74 | 25.26 | 25.46 | 674,308 | -0.13(-0.53%) |
May 10, 2011 | 25.26 | 25.63 | 25.11 | 25.60 | 689,890 | +0.42(+1.68%) |
May 09, 2011 | 24.86 | 25.23 | 24.73 | 25.17 | 752,580 | +0.31(+1.26%) |
May 06, 2011 | 25.51 | 25.51 | 24.85 | 24.86 | 1,281,678 | -0.49(-1.94%) |
May 05, 2011 | 25.06 | 25.50 | 24.99 | 25.35 | 1,094,464 | +0.16(+0.65%) |
May 04, 2011 | 25.63 | 25.63 | 24.98 | 25.19 | 960,793 | -0.51(-1.99%) |
May 03, 2011 | 25.54 | 25.73 | 25.46 | 25.70 | 1,087,192 | +0.09(+0.36%) |