Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 26.02 | 26.13 | 25.96 | 26.05 | 3,897 | +0.01(+0.02%) |
Jul 28, 2011 | 26.05 | 26.17 | 26.05 | 26.05 | 4,404 | -0.05(-0.17%) |
Jul 27, 2011 | 26.24 | 26.30 | 25.99 | 26.09 | 4,622 | -0.60(-2.26%) |
Jul 26, 2011 | 26.62 | 26.70 | 26.62 | 26.70 | 3,097 | +0.27(+1.01%) |
Jul 25, 2011 | 26.58 | 26.68 | 26.43 | 26.43 | 25,584 | -0.38(-1.43%) |
Jul 22, 2011 | 26.75 | 26.81 | 26.75 | 26.81 | 7,894 | +0.10(+0.36%) |
Jul 21, 2011 | 26.51 | 26.72 | 26.51 | 26.72 | 9,654 | +0.67(+2.56%) |
Jul 20, 2011 | 25.97 | 26.05 | 25.97 | 26.05 | 5,925 | +0.31(+1.21%) |
Jul 19, 2011 | 25.76 | 25.76 | 25.63 | 25.74 | 4,660 | +0.39(+1.53%) |
Jul 18, 2011 | 25.55 | 25.55 | 25.24 | 25.35 | 5,251 | -0.62(-2.40%) |
Jul 15, 2011 | 26.00 | 26.00 | 25.89 | 25.97 | 2,590 | +0.00(+0.00%) |
Jul 14, 2011 | 26.23 | 26.23 | 25.97 | 25.97 | 1,384 | -0.26(-0.99%) |
Jul 13, 2011 | 26.05 | 26.38 | 26.01 | 26.23 | 2,581 | +0.37(+1.43%) |
Jul 12, 2011 | 26.07 | 26.15 | 25.84 | 25.86 | 15,456 | -0.20(-0.76%) |
Jul 11, 2011 | 26.23 | 26.29 | 26.05 | 26.06 | 2,038 | -1.13(-4.14%) |
Jul 08, 2011 | 27.27 | 27.27 | 27.02 | 27.19 | 2,736 | -0.29(-1.04%) |
Jul 07, 2011 | 27.38 | 27.56 | 27.38 | 27.47 | 14,530 | +0.26(+0.96%) |
Jul 06, 2011 | 27.05 | 27.26 | 27.05 | 27.21 | 6,359 | -0.22(-0.81%) |
Jul 05, 2011 | 27.59 | 27.73 | 27.43 | 27.43 | 42,131 | -0.25(-0.92%) |
Jul 01, 2011 | 27.47 | 27.72 | 27.47 | 27.69 | 7,375 | +0.25(+0.93%) |
Jun 30, 2011 | 27.54 | 27.54 | 27.43 | 27.43 | 714 | +0.57(+2.13%) |
Jun 29, 2011 | 26.85 | 26.86 | 26.78 | 26.86 | 3,040 | +0.41(+1.56%) |
Jun 28, 2011 | 26.31 | 26.45 | 26.18 | 26.45 | 3,103 | +0.11(+0.43%) |
Jun 27, 2011 | 25.87 | 26.37 | 25.87 | 26.33 | 7,442 | +0.38(+1.47%) |
Jun 24, 2011 | 26.12 | 26.12 | 25.90 | 25.95 | 3,376 | -0.36(-1.36%) |
Jun 23, 2011 | 26.12 | 26.31 | 25.81 | 26.31 | 6,005 | -0.59(-2.19%) |
Jun 22, 2011 | 26.87 | 26.94 | 26.73 | 26.90 | 5,479 | -0.00(-0.01%) |
Jun 21, 2011 | 26.62 | 26.98 | 26.62 | 26.90 | 2,963 | +0.34(+1.26%) |
Jun 20, 2011 | 26.57 | 26.57 | 26.57 | 26.57 | 2,681 | -0.13(-0.47%) |
Jun 17, 2011 | 26.90 | 26.90 | 26.69 | 26.69 | 10,665 | +0.12(+0.44%) |
Jun 16, 2011 | 26.54 | 26.67 | 26.54 | 26.58 | 8,299 | -0.20(-0.76%) |
Jun 15, 2011 | 27.32 | 27.32 | 26.74 | 26.78 | 22,014 | -1.00(-3.58%) |
Jun 14, 2011 | 27.74 | 27.89 | 27.74 | 27.78 | 3,482 | +0.24(+0.87%) |
Jun 13, 2011 | 27.49 | 27.73 | 27.41 | 27.54 | 18,602 | +0.02(+0.06%) |
Jun 10, 2011 | 27.97 | 27.97 | 27.48 | 27.52 | 2,473 | -0.78(-2.76%) |
Jun 09, 2011 | 28.05 | 28.30 | 28.00 | 28.30 | 4,467 | +0.20(+0.71%) |
Jun 08, 2011 | 28.10 | 28.10 | 28.10 | 28.10 | 2,566 | -0.37(-1.32%) |
Jun 07, 2011 | 28.74 | 28.76 | 28.48 | 28.48 | 2,844 | +0.14(+0.50%) |
Jun 06, 2011 | 28.60 | 28.68 | 28.33 | 28.33 | 9,759 | -0.27(-0.95%) |
Jun 03, 2011 | 28.54 | 28.91 | 28.48 | 28.61 | 15,436 | +0.84(+3.02%) |
May 24, 2011 | 27.86 | 27.94 | 27.64 | 27.77 | 24,462 | +0.21(+0.74%) |
May 23, 2011 | 27.58 | 27.70 | 27.39 | 27.56 | 11,962 | -0.58(-2.07%) |
May 20, 2011 | 28.27 | 28.37 | 28.14 | 28.14 | 5,236 | -0.37(-1.29%) |
May 19, 2011 | 28.16 | 28.54 | 28.16 | 28.51 | 1,594 | +0.18(+0.62%) |
May 18, 2011 | 28.19 | 28.35 | 28.19 | 28.34 | 1,217 | +0.14(+0.49%) |
May 17, 2011 | 28.20 | 28.20 | 28.20 | 28.20 | 325 | +0.19(+0.68%) |
May 16, 2011 | 28.31 | 28.31 | 28.01 | 28.01 | 9,462 | -0.12(-0.42%) |
May 13, 2011 | 28.46 | 28.46 | 27.90 | 28.13 | 6,743 | -0.42(-1.49%) |
May 12, 2011 | 28.38 | 28.66 | 28.31 | 28.55 | 18,917 | +0.14(+0.50%) |
May 11, 2011 | 28.77 | 28.77 | 28.37 | 28.41 | 16,416 | -0.53(-1.85%) |
May 10, 2011 | 28.52 | 28.94 | 28.52 | 28.94 | 25,736 | +0.58(+2.06%) |
May 09, 2011 | 28.33 | 28.46 | 28.29 | 28.36 | 3,152 | -0.23(-0.80%) |
May 06, 2011 | 28.68 | 28.72 | 28.59 | 28.59 | 4,229 | +0.17(+0.61%) |
May 05, 2011 | 28.84 | 28.84 | 28.41 | 28.41 | 3,165 | -0.67(-2.29%) |
May 04, 2011 | 29.05 | 29.15 | 28.86 | 29.08 | 32,011 | -0.01(-0.04%) |
May 03, 2011 | 29.12 | 29.23 | 29.09 | 29.09 | 8,364 | -0.38(-1.29%) |