Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 24.54 | 24.96 | 24.35 | 24.75 | 40,154 | -0.06(-0.24%) |
Jul 28, 2011 | 24.77 | 25.20 | 24.76 | 24.80 | 71,538 | +0.04(+0.15%) |
Jul 27, 2011 | 25.49 | 25.52 | 24.72 | 24.77 | 38,677 | -0.87(-3.40%) |
Jul 26, 2011 | 25.68 | 25.83 | 25.59 | 25.64 | 55,232 | -0.05(-0.20%) |
Jul 25, 2011 | 25.54 | 25.81 | 25.54 | 25.69 | 40,210 | -0.15(-0.57%) |
Jul 22, 2011 | 25.86 | 25.86 | 25.83 | 25.84 | 27,943 | -0.10(-0.40%) |
Jul 21, 2011 | 25.47 | 25.96 | 25.43 | 25.94 | 199,295 | +0.76(+3.03%) |
Jul 20, 2011 | 24.93 | 25.21 | 24.93 | 25.18 | 47,120 | +0.36(+1.45%) |
Jul 19, 2011 | 24.66 | 24.82 | 24.52 | 24.82 | 164,799 | +0.24(+0.98%) |
Jul 18, 2011 | 24.88 | 24.88 | 24.36 | 24.58 | 25,844 | -0.39(-1.56%) |
Jul 15, 2011 | 25.21 | 25.21 | 24.81 | 24.96 | 57,275 | -0.10(-0.41%) |
Jul 14, 2011 | 25.43 | 25.46 | 25.04 | 25.07 | 139,440 | -0.27(-1.07%) |
Jul 13, 2011 | 25.35 | 25.64 | 25.29 | 25.34 | 459,496 | +0.08(+0.32%) |
Jul 12, 2011 | 25.32 | 25.57 | 25.24 | 25.26 | 46,652 | -0.06(-0.23%) |
Jul 11, 2011 | 25.89 | 25.89 | 25.32 | 25.32 | 22,807 | -0.90(-3.44%) |
Jul 08, 2011 | 26.24 | 26.24 | 25.98 | 26.22 | 85,465 | -0.40(-1.49%) |
Jul 07, 2011 | 26.42 | 26.62 | 26.42 | 26.61 | 37,245 | +0.52(+2.00%) |
Jul 06, 2011 | 26.02 | 26.12 | 25.99 | 26.09 | 35,846 | -0.19(-0.73%) |
Jul 05, 2011 | 26.24 | 26.32 | 26.15 | 26.28 | 61,765 | -0.22(-0.83%) |
Jul 01, 2011 | 26.04 | 26.50 | 25.96 | 26.50 | 76,162 | +0.50(+1.92%) |
Jun 30, 2011 | 25.79 | 26.06 | 25.79 | 26.01 | 125,742 | +0.11(+0.42%) |
Jun 29, 2011 | 25.44 | 25.93 | 25.44 | 25.90 | 163,238 | +0.63(+2.50%) |
Jun 28, 2011 | 25.21 | 25.36 | 25.21 | 25.27 | 88,070 | +0.11(+0.44%) |
Jun 27, 2011 | 24.89 | 25.23 | 24.88 | 25.16 | 62,061 | +0.26(+1.06%) |
Jun 24, 2011 | 25.37 | 25.37 | 24.86 | 24.89 | 4,994 | -0.37(-1.48%) |
Jun 23, 2011 | 25.02 | 25.30 | 24.96 | 25.27 | 11,394 | -0.29(-1.15%) |
Jun 22, 2011 | 25.74 | 25.86 | 25.53 | 25.56 | 40,757 | -0.26(-0.99%) |
Jun 21, 2011 | 25.58 | 25.84 | 25.51 | 25.82 | 90,795 | +0.37(+1.44%) |
Jun 20, 2011 | 25.44 | 25.48 | 25.39 | 25.45 | 101,586 | +0.04(+0.14%) |
Jun 17, 2011 | 25.43 | 25.54 | 25.38 | 25.41 | 81,636 | +0.24(+0.97%) |
Jun 16, 2011 | 25.13 | 25.40 | 25.01 | 25.17 | 371,122 | +0.01(+0.03%) |
Jun 15, 2011 | 25.42 | 25.54 | 25.08 | 25.16 | 332,152 | -0.45(-1.74%) |
Jun 14, 2011 | 25.50 | 25.77 | 25.50 | 25.61 | 313,000 | +0.34(+1.33%) |
Jun 13, 2011 | 25.23 | 25.32 | 25.10 | 25.27 | 83,990 | +0.09(+0.35%) |
Jun 10, 2011 | 25.30 | 25.37 | 24.96 | 25.18 | 84,498 | -0.23(-0.89%) |
Jun 09, 2011 | 25.07 | 25.51 | 24.98 | 25.41 | 253,808 | +0.40(+1.61%) |
Jun 08, 2011 | 25.24 | 25.32 | 24.99 | 25.01 | 81,756 | -0.33(-1.30%) |
Jun 07, 2011 | 25.51 | 25.51 | 25.32 | 25.34 | 34,242 | +0.01(+0.06%) |
Jun 06, 2011 | 25.70 | 25.79 | 25.28 | 25.32 | 187,640 | -0.45(-1.73%) |
Jun 03, 2011 | 25.83 | 25.99 | 25.77 | 25.77 | 49,824 | -0.80(-3.03%) |
May 24, 2011 | 26.71 | 26.71 | 26.53 | 26.57 | 243,831 | -0.10(-0.38%) |
May 23, 2011 | 26.75 | 26.78 | 26.65 | 26.68 | 13,641 | -0.44(-1.62%) |
May 20, 2011 | 27.27 | 27.36 | 27.11 | 27.11 | 7,016 | -0.25(-0.91%) |
May 19, 2011 | 27.38 | 27.39 | 27.28 | 27.36 | 16,767 | +0.04(+0.16%) |
May 18, 2011 | 26.90 | 27.33 | 26.90 | 27.32 | 7,584 | +0.42(+1.55%) |
May 17, 2011 | 26.98 | 27.11 | 26.73 | 26.90 | 28,895 | -0.20(-0.76%) |
May 16, 2011 | 27.24 | 27.49 | 27.11 | 27.11 | 32,705 | -0.33(-1.20%) |
May 13, 2011 | 27.69 | 27.69 | 27.38 | 27.44 | 5,515 | -0.37(-1.34%) |
May 12, 2011 | 27.54 | 27.87 | 27.49 | 27.81 | 18,828 | +0.02(+0.08%) |
May 11, 2011 | 28.11 | 28.11 | 27.74 | 27.79 | 7,893 | -0.42(-1.48%) |
May 10, 2011 | 27.95 | 28.28 | 27.95 | 28.20 | 12,020 | +0.31(+1.13%) |
May 09, 2011 | 27.90 | 27.97 | 27.77 | 27.89 | 24,047 | -0.01(-0.03%) |
May 06, 2011 | 28.05 | 28.15 | 27.90 | 27.90 | 8,444 | +0.17(+0.61%) |
May 05, 2011 | 27.91 | 27.92 | 27.61 | 27.73 | 15,184 | -0.26(-0.94%) |
May 04, 2011 | 28.29 | 28.29 | 27.89 | 27.99 | 37,349 | -0.28(-0.98%) |
May 03, 2011 | 28.36 | 28.36 | 28.13 | 28.27 | 25,321 | -0.30(-1.05%) |