Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 25.29 | 25.79 | 25.29 | 25.73 | 515,781 | +0.19(+0.75%) |
Jul 28, 2011 | 25.52 | 25.60 | 25.37 | 25.54 | 428,918 | -0.04(-0.15%) |
Jul 27, 2011 | 25.42 | 25.62 | 25.32 | 25.58 | 628,953 | +0.07(+0.27%) |
Jul 26, 2011 | 25.26 | 25.61 | 25.20 | 25.51 | 401,337 | +0.01(+0.03%) |
Jul 25, 2011 | 25.22 | 25.79 | 25.09 | 25.50 | 449,677 | +0.06(+0.24%) |
Jul 22, 2011 | 25.42 | 25.46 | 25.39 | 25.44 | 294,738 | +0.02(+0.09%) |
Jul 21, 2011 | 25.43 | 25.47 | 25.21 | 25.42 | 322,053 | +0.28(+1.13%) |
Jul 20, 2011 | 25.37 | 25.37 | 24.99 | 25.13 | 764,861 | -0.38(-1.51%) |
Jul 19, 2011 | 25.59 | 25.59 | 25.34 | 25.52 | 253,878 | +0.27(+1.07%) |
Jul 18, 2011 | 25.51 | 25.62 | 25.16 | 25.25 | 167,111 | -0.39(-1.53%) |
Jul 15, 2011 | 25.58 | 25.68 | 25.47 | 25.64 | 332,163 | +0.10(+0.39%) |
Jul 14, 2011 | 25.71 | 25.74 | 25.45 | 25.54 | 586,368 | -0.16(-0.63%) |
Jul 13, 2011 | 25.78 | 25.80 | 25.55 | 25.70 | 660,588 | +0.08(+0.33%) |
Jul 12, 2011 | 25.39 | 25.77 | 25.39 | 25.62 | 568,076 | +0.09(+0.36%) |
Jul 11, 2011 | 25.65 | 25.65 | 25.39 | 25.52 | 294,374 | -0.16(-0.63%) |
Jul 08, 2011 | 25.57 | 25.79 | 25.55 | 25.69 | 298,541 | -0.16(-0.63%) |
Jul 07, 2011 | 26.17 | 26.17 | 25.81 | 25.85 | 320,746 | -0.18(-0.71%) |
Jul 06, 2011 | 25.91 | 26.16 | 25.88 | 26.03 | 368,911 | +0.14(+0.53%) |
Jul 05, 2011 | 25.77 | 26.19 | 25.48 | 25.89 | 967,271 | +0.83(+3.31%) |
Jul 01, 2011 | 24.92 | 25.15 | 24.92 | 25.06 | 271,960 | +0.22(+0.87%) |
Jun 30, 2011 | 24.72 | 24.92 | 24.57 | 24.85 | 468,787 | +0.22(+0.87%) |
Jun 29, 2011 | 24.62 | 24.73 | 24.50 | 24.63 | 416,731 | +0.16(+0.66%) |
Jun 28, 2011 | 24.43 | 24.61 | 24.33 | 24.47 | 506,287 | +0.13(+0.54%) |
Jun 27, 2011 | 24.10 | 24.36 | 23.92 | 24.34 | 409,719 | +0.38(+1.61%) |
Jun 24, 2011 | 23.62 | 23.99 | 23.54 | 23.95 | 840,888 | +0.47(+2.00%) |
Jun 23, 2011 | 23.02 | 23.54 | 22.91 | 23.49 | 530,253 | +0.26(+1.13%) |
Jun 22, 2011 | 23.44 | 23.49 | 23.21 | 23.22 | 309,907 | -0.34(-1.44%) |
Jun 21, 2011 | 23.42 | 23.61 | 23.36 | 23.56 | 420,113 | +0.32(+1.36%) |
Jun 20, 2011 | 23.23 | 23.28 | 23.19 | 23.25 | 224,779 | +0.25(+1.10%) |
Jun 17, 2011 | 22.95 | 23.12 | 22.89 | 22.99 | 498,751 | +0.14(+0.61%) |
Jun 16, 2011 | 22.62 | 22.93 | 22.62 | 22.85 | 327,953 | +0.25(+1.12%) |
Jun 15, 2011 | 22.79 | 22.99 | 22.53 | 22.60 | 416,083 | -0.38(-1.67%) |
Jun 14, 2011 | 22.92 | 23.06 | 22.79 | 22.99 | 370,850 | +0.28(+1.22%) |
Jun 13, 2011 | 22.70 | 22.95 | 22.70 | 22.71 | 668,470 | +0.02(+0.07%) |
Jun 10, 2011 | 22.87 | 22.87 | 22.64 | 22.69 | 521,209 | -0.19(-0.83%) |
Jun 09, 2011 | 23.13 | 23.34 | 22.85 | 22.88 | 336,828 | -0.15(-0.66%) |
Jun 08, 2011 | 23.82 | 23.82 | 23.02 | 23.04 | 449,470 | -0.08(-0.33%) |
Jun 07, 2011 | 23.20 | 23.32 | 23.07 | 23.11 | 304,388 | +0.05(+0.20%) |
Jun 06, 2011 | 23.02 | 23.14 | 22.94 | 23.07 | 421,027 | -0.01(-0.03%) |
Jun 03, 2011 | 22.99 | 23.14 | 22.75 | 23.07 | 459,821 | +0.19(+0.83%) |
May 24, 2011 | 23.10 | 23.12 | 22.88 | 22.88 | 316,177 | -0.12(-0.53%) |
May 23, 2011 | 23.03 | 23.22 | 22.93 | 23.01 | 225,842 | -0.34(-1.47%) |
May 20, 2011 | 23.32 | 23.44 | 23.17 | 23.35 | 304,506 | -0.07(-0.29%) |
May 19, 2011 | 23.36 | 23.53 | 23.26 | 23.42 | 242,633 | +0.22(+0.95%) |
May 18, 2011 | 23.17 | 23.22 | 22.91 | 23.20 | 251,282 | +0.08(+0.36%) |
May 17, 2011 | 22.92 | 23.20 | 22.91 | 23.11 | 320,524 | +0.05(+0.23%) |
May 16, 2011 | 23.14 | 23.27 | 23.03 | 23.06 | 263,460 | -0.24(-1.02%) |
May 13, 2011 | 23.71 | 23.80 | 23.24 | 23.30 | 278,671 | -0.36(-1.52%) |
May 12, 2011 | 23.29 | 23.68 | 23.25 | 23.65 | 161,295 | +0.31(+1.31%) |
May 11, 2011 | 23.61 | 23.69 | 23.21 | 23.35 | 296,022 | -0.34(-1.42%) |
May 10, 2011 | 23.40 | 23.70 | 23.32 | 23.69 | 199,024 | +0.41(+1.77%) |
May 09, 2011 | 23.22 | 23.30 | 23.06 | 23.27 | 196,046 | -0.01(-0.03%) |
May 06, 2011 | 23.40 | 23.49 | 23.16 | 23.28 | 167,959 | +0.14(+0.59%) |
May 05, 2011 | 23.17 | 23.49 | 23.04 | 23.14 | 317,321 | -0.15(-0.62%) |
May 04, 2011 | 23.26 | 23.40 | 22.98 | 23.29 | 340,350 | +0.08(+0.33%) |
May 03, 2011 | 23.35 | 23.35 | 22.94 | 23.21 | 379,986 | -0.28(-1.20%) |