Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 26.28 | 26.82 | 26.28 | 26.69 | 1,310 | -0.08(-0.30%) |
Jul 28, 2011 | 26.81 | 27.15 | 26.75 | 26.77 | 1,531 | -0.05(-0.19%) |
Jul 27, 2011 | 27.09 | 27.20 | 26.82 | 26.82 | 1,749 | -0.87(-3.14%) |
Jul 26, 2011 | 27.69 | 27.69 | 27.69 | 27.69 | 400 | -0.09(-0.32%) |
Jul 25, 2011 | 27.83 | 27.83 | 27.78 | 27.78 | 751 | -0.30(-1.06%) |
Jul 22, 2011 | 28.13 | 28.14 | 28.08 | 28.08 | 1,786 | +0.11(+0.38%) |
Jul 21, 2011 | 27.97 | 27.97 | 27.97 | 27.97 | 131 | +0.10(+0.36%) |
Jul 20, 2011 | 27.79 | 27.91 | 27.78 | 27.87 | 1,209 | +0.07(+0.25%) |
Jul 19, 2011 | 27.81 | 27.84 | 27.80 | 27.80 | 520 | +0.44(+1.61%) |
Jul 18, 2011 | 27.61 | 27.61 | 27.36 | 27.36 | 1,152 | -0.25(-0.91%) |
Jul 15, 2011 | 27.55 | 27.61 | 27.53 | 27.61 | 3,522 | -0.02(-0.09%) |
Jul 14, 2011 | 27.63 | 27.85 | 27.63 | 27.63 | 285 | -0.27(-0.95%) |
Jul 13, 2011 | 27.91 | 27.91 | 27.90 | 27.90 | 210 | +0.25(+0.90%) |
Jul 12, 2011 | 27.76 | 27.76 | 27.63 | 27.65 | 655 | -0.08(-0.29%) |
Jul 11, 2011 | 28.10 | 28.20 | 27.73 | 27.73 | 1,200 | -0.52(-1.84%) |
Jul 08, 2011 | 28.20 | 28.26 | 28.02 | 28.25 | 4,222 | -0.18(-0.63%) |
Jul 07, 2011 | 28.21 | 28.52 | 28.21 | 28.43 | 7,045 | +0.43(+1.54%) |
Jul 06, 2011 | 27.97 | 28.04 | 27.80 | 28.00 | 8,870 | +0.08(+0.28%) |
Jul 05, 2011 | 27.82 | 27.92 | 27.82 | 27.92 | 250 | +0.24(+0.87%) |
Jul 01, 2011 | 27.20 | 27.68 | 27.20 | 27.68 | 1,469 | +0.47(+1.73%) |
Jun 30, 2011 | 27.21 | 27.21 | 27.21 | 27.21 | 164 | +0.22(+0.82%) |
Jun 29, 2011 | 26.97 | 27.00 | 26.92 | 26.99 | 986 | +0.05(+0.19%) |
Jun 28, 2011 | 26.50 | 26.94 | 26.50 | 26.94 | 1,495 | +0.65(+2.47%) |
Jun 24, 2011 | 26.44 | 26.29 | 26.29 | 26.29 | 1,900 | +0.26(+1.00%) |
Jun 23, 2011 | 25.79 | 26.03 | 25.79 | 26.03 | 1,000 | -0.36(-1.37%) |
Jun 22, 2011 | 26.28 | 26.39 | 26.28 | 26.39 | 949 | +0.04(+0.15%) |
Jun 21, 2011 | 26.10 | 26.35 | 26.10 | 26.35 | 5,841 | +0.98(+3.88%) |
Jun 17, 2011 | 25.37 | 25.37 | 25.37 | 25.37 | 0 | +0.17(+0.67%) |
Jun 16, 2011 | 25.44 | 25.44 | 25.20 | 25.20 | 1,594 | -0.53(-2.06%) |
Jun 15, 2011 | 25.73 | 25.73 | 25.73 | 25.73 | 202 | -0.04(-0.15%) |
Jun 14, 2011 | 25.69 | 25.83 | 25.69 | 25.77 | 4,513 | +0.51(+2.02%) |
Jun 13, 2011 | 25.30 | 25.42 | 25.24 | 25.26 | 2,169 | +0.07(+0.26%) |
Jun 10, 2011 | 25.20 | 25.20 | 25.20 | 25.20 | 494 | -0.68(-2.61%) |
Jun 09, 2011 | 25.55 | 25.87 | 25.55 | 25.87 | 776 | +0.42(+1.65%) |
Jun 08, 2011 | 25.68 | 25.68 | 25.43 | 25.45 | 9,605 | -0.40(-1.55%) |
Jun 07, 2011 | 26.04 | 26.04 | 25.85 | 25.85 | 1,402 | +0.06(+0.24%) |
Jun 06, 2011 | 25.96 | 25.98 | 25.79 | 25.79 | 1,764 | -0.63(-2.39%) |
Jun 03, 2011 | 26.42 | 26.42 | 26.42 | 26.42 | 203 | -0.46(-1.73%) |
May 24, 2011 | 26.88 | 26.88 | 26.88 | 26.88 | 114 | -0.17(-0.61%) |
May 23, 2011 | 26.93 | 27.12 | 26.90 | 27.05 | 3,127 | -0.18(-0.67%) |
May 20, 2011 | 27.54 | 27.54 | 27.07 | 27.23 | 4,270 | -0.40(-1.44%) |
May 19, 2011 | 27.67 | 27.67 | 27.63 | 27.63 | 1,300 | +0.11(+0.40%) |
May 18, 2011 | 27.22 | 27.52 | 27.19 | 27.52 | 1,858 | +0.39(+1.44%) |
May 17, 2011 | 27.24 | 27.25 | 27.05 | 27.13 | 3,796 | -0.22(-0.80%) |
May 16, 2011 | 27.54 | 27.54 | 27.35 | 27.35 | 1,758 | -0.36(-1.29%) |
May 13, 2011 | 27.84 | 27.84 | 27.68 | 27.71 | 5,222 | -0.16(-0.59%) |
May 12, 2011 | 27.80 | 27.87 | 27.80 | 27.87 | 500 | +0.35(+1.27%) |
May 11, 2011 | 27.82 | 27.82 | 27.52 | 27.52 | 428 | -0.24(-0.86%) |
May 10, 2011 | 27.58 | 27.76 | 27.58 | 27.76 | 926 | +0.46(+1.68%) |
May 09, 2011 | 27.19 | 27.35 | 27.19 | 27.30 | 1,026 | +0.00(+0.01%) |
May 06, 2011 | 27.44 | 27.44 | 27.30 | 27.30 | 1,212 | +0.13(+0.47%) |
May 05, 2011 | 27.16 | 27.17 | 27.10 | 27.17 | 1,870 | +0.01(+0.04%) |
May 04, 2011 | 27.16 | 27.16 | 27.16 | 27.16 | 281 | -0.10(-0.37%) |
May 03, 2011 | 27.47 | 27.47 | 27.26 | 27.26 | 1,759 | -0.20(-0.73%) |