Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 32.55 | 33.47 | 32.43 | 33.17 | 102,207 | +0.20(+0.60%) |
Jul 28, 2011 | 33.15 | 33.60 | 32.84 | 32.97 | 100,218 | -0.20(-0.59%) |
Jul 27, 2011 | 33.06 | 33.81 | 32.60 | 33.17 | 181,300 | +0.00(+0.00%) |
Jul 26, 2011 | 33.21 | 33.56 | 33.03 | 33.17 | 70,991 | +0.01(+0.03%) |
Jul 25, 2011 | 33.43 | 33.82 | 33.15 | 33.16 | 60,346 | -0.72(-2.12%) |
Jul 22, 2011 | 34.06 | 34.06 | 33.81 | 33.88 | 53,449 | -0.63(-1.82%) |
Jul 21, 2011 | 33.52 | 34.57 | 33.40 | 34.50 | 93,597 | +1.08(+3.22%) |
Jul 20, 2011 | 33.69 | 33.79 | 33.15 | 33.43 | 46,502 | -0.15(-0.45%) |
Jul 19, 2011 | 33.01 | 33.58 | 32.98 | 33.58 | 78,710 | +0.89(+2.71%) |
Jul 18, 2011 | 33.02 | 33.15 | 32.20 | 32.69 | 75,872 | -0.46(-1.38%) |
Jul 15, 2011 | 32.98 | 33.36 | 32.72 | 33.15 | 72,389 | +0.31(+0.95%) |
Jul 14, 2011 | 33.41 | 33.90 | 32.73 | 32.84 | 120,957 | -0.45(-1.35%) |
Jul 13, 2011 | 33.11 | 34.01 | 32.93 | 33.29 | 82,398 | +0.36(+1.09%) |
Jul 12, 2011 | 32.86 | 33.48 | 32.74 | 32.93 | 63,777 | -0.06(-0.19%) |
Jul 11, 2011 | 33.57 | 33.59 | 32.80 | 32.99 | 86,178 | -1.09(-3.21%) |
Jul 08, 2011 | 34.22 | 34.39 | 33.60 | 34.08 | 76,786 | -0.65(-1.86%) |
Jul 07, 2011 | 34.85 | 35.15 | 34.56 | 34.73 | 73,642 | +0.27(+0.78%) |
Jul 06, 2011 | 34.30 | 34.76 | 34.10 | 34.46 | 107,761 | -0.03(-0.08%) |
Jul 05, 2011 | 34.34 | 34.55 | 34.07 | 34.49 | 76,333 | +0.07(+0.21%) |
Jul 01, 2011 | 33.64 | 34.52 | 33.64 | 34.41 | 91,292 | +0.43(+1.27%) |
Jun 30, 2011 | 33.12 | 34.18 | 33.07 | 33.98 | 113,138 | +0.90(+2.71%) |
Jun 29, 2011 | 32.73 | 33.15 | 32.39 | 33.09 | 81,060 | +0.56(+1.74%) |
Jun 28, 2011 | 32.67 | 33.15 | 32.49 | 32.52 | 95,222 | -0.08(-0.25%) |
Jun 27, 2011 | 32.30 | 32.85 | 32.01 | 32.60 | 108,876 | +0.35(+1.08%) |
Jun 24, 2011 | 32.76 | 33.12 | 32.02 | 32.26 | 173,517 | -0.45(-1.37%) |
Jun 23, 2011 | 31.78 | 32.85 | 31.16 | 32.70 | 123,160 | +0.37(+1.14%) |
Jun 22, 2011 | 32.01 | 32.78 | 32.01 | 32.34 | 89,028 | +0.13(+0.39%) |
Jun 21, 2011 | 32.18 | 32.51 | 31.89 | 32.21 | 209,679 | +0.36(+1.13%) |
Jun 20, 2011 | 31.43 | 31.89 | 31.40 | 31.85 | 122,427 | +0.58(+1.86%) |
Jun 17, 2011 | 32.72 | 32.72 | 31.23 | 31.27 | 169,488 | -1.25(-3.86%) |
Jun 16, 2011 | 32.18 | 32.59 | 31.59 | 32.52 | 169,105 | +0.39(+1.23%) |
Jun 15, 2011 | 33.47 | 33.60 | 32.11 | 32.13 | 122,353 | -1.83(-5.38%) |
Jun 14, 2011 | 33.29 | 34.21 | 33.24 | 33.96 | 89,930 | +0.99(+3.02%) |
Jun 13, 2011 | 33.37 | 33.55 | 32.78 | 32.96 | 144,789 | -0.22(-0.65%) |
Jun 10, 2011 | 33.51 | 33.66 | 32.90 | 33.18 | 113,794 | -0.61(-1.80%) |
Jun 09, 2011 | 33.27 | 34.08 | 33.06 | 33.79 | 94,951 | +0.71(+2.14%) |
Jun 08, 2011 | 33.55 | 33.64 | 32.97 | 33.08 | 89,200 | -0.69(-2.04%) |
Jun 07, 2011 | 33.76 | 33.98 | 33.38 | 33.77 | 131,140 | +0.34(+1.02%) |
Jun 06, 2011 | 33.28 | 33.95 | 33.08 | 33.43 | 133,701 | +0.20(+0.59%) |
Jun 03, 2011 | 34.07 | 34.08 | 32.95 | 33.23 | 161,945 | -0.09(-0.27%) |
May 24, 2011 | 33.97 | 34.47 | 32.98 | 33.32 | 174,246 | -0.70(-2.05%) |
May 23, 2011 | 34.72 | 34.77 | 33.96 | 34.02 | 67,699 | -1.38(-3.90%) |
May 20, 2011 | 34.98 | 35.79 | 34.41 | 35.40 | 97,799 | +0.24(+0.69%) |
May 19, 2011 | 35.74 | 36.01 | 34.77 | 35.16 | 127,269 | -0.26(-0.73%) |
May 18, 2011 | 35.23 | 35.53 | 34.94 | 35.42 | 102,576 | +0.39(+1.10%) |
May 17, 2011 | 35.42 | 35.89 | 34.80 | 35.03 | 104,739 | -0.72(-2.01%) |
May 16, 2011 | 36.31 | 36.70 | 35.73 | 35.75 | 82,115 | -0.85(-2.33%) |
May 13, 2011 | 37.26 | 37.41 | 36.38 | 36.60 | 129,335 | -0.55(-1.47%) |
May 12, 2011 | 37.27 | 37.70 | 36.83 | 37.15 | 92,125 | -0.33(-0.88%) |
May 11, 2011 | 37.67 | 37.88 | 37.19 | 37.48 | 109,658 | -0.40(-1.06%) |
May 10, 2011 | 37.59 | 38.10 | 37.27 | 37.88 | 130,621 | +0.60(+1.60%) |
May 09, 2011 | 36.53 | 37.51 | 36.26 | 37.28 | 102,259 | +0.60(+1.63%) |
May 06, 2011 | 37.84 | 38.09 | 35.46 | 36.69 | 359,764 | -0.79(-2.12%) |
May 05, 2011 | 37.70 | 38.81 | 37.19 | 37.48 | 154,233 | -1.27(-3.27%) |
May 04, 2011 | 39.25 | 39.48 | 38.03 | 38.74 | 149,955 | -0.55(-1.41%) |
May 03, 2011 | 39.83 | 39.91 | 38.99 | 39.30 | 105,062 | -0.64(-1.61%) |