Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 25.11 | 25.14 | 25.10 | 25.14 | 625 | +0.03(+0.13%) |
Jul 28, 2011 | 25.09 | 25.14 | 24.85 | 25.11 | 400 | +0.11(+0.46%) |
Jul 27, 2011 | 24.78 | 25.14 | 24.78 | 25.00 | 2,435 | +0.05(+0.18%) |
Jul 26, 2011 | 25.08 | 25.21 | 24.95 | 24.95 | 570 | +0.05(+0.20%) |
Jul 25, 2011 | 24.85 | 25.35 | 24.65 | 24.90 | 5,136 | -0.48(-1.88%) |
Jul 21, 2011 | 25.45 | 25.38 | 25.38 | 25.38 | 1,600 | -0.52(-2.02%) |
Jul 20, 2011 | 25.91 | 26.06 | 25.42 | 25.90 | 1,335 | +0.21(+0.82%) |
Jul 19, 2011 | 25.28 | 26.24 | 25.28 | 25.69 | 3,315 | +0.69(+2.76%) |
Jul 18, 2011 | 24.88 | 25.05 | 24.88 | 25.00 | 1,982 | +0.12(+0.48%) |
Jul 15, 2011 | 25.20 | 25.28 | 24.62 | 24.88 | 2,252 | -0.09(-0.36%) |
Jul 14, 2011 | 25.97 | 26.55 | 24.35 | 24.97 | 4,084 | -0.55(-2.16%) |
Jul 13, 2011 | 24.92 | 25.83 | 24.75 | 25.52 | 3,900 | +0.60(+2.41%) |
Jul 12, 2011 | 24.92 | 25.19 | 24.30 | 24.92 | 2,560 | -0.38(-1.50%) |
Jul 11, 2011 | 26.06 | 26.06 | 25.30 | 25.30 | 23,806 | -0.70(-2.69%) |
Jul 08, 2011 | 26.50 | 26.50 | 25.59 | 26.00 | 8,100 | -0.54(-2.03%) |
Jul 07, 2011 | 26.35 | 26.81 | 26.35 | 26.54 | 2,229 | +0.19(+0.72%) |
Jul 06, 2011 | 26.35 | 27.00 | 26.35 | 26.35 | 3,033 | +0.00(+0.00%) |
Jul 05, 2011 | 25.53 | 26.70 | 25.53 | 26.35 | 8,543 | +1.05(+4.15%) |
Jul 01, 2011 | 24.67 | 25.30 | 24.18 | 25.30 | 3,252 | +0.62(+2.51%) |
Jun 30, 2011 | 24.50 | 24.69 | 24.30 | 24.68 | 2,701 | +0.18(+0.73%) |
Jun 29, 2011 | 24.19 | 24.50 | 24.19 | 24.50 | 900 | +0.01(+0.03%) |
Jun 28, 2011 | 23.54 | 24.54 | 23.54 | 24.49 | 9,594 | -0.21(-0.84%) |
Jun 27, 2011 | 24.67 | 24.72 | 24.28 | 24.70 | 1,702 | +0.63(+2.62%) |
Jun 24, 2011 | 24.12 | 24.22 | 23.68 | 24.07 | 1,202 | +0.12(+0.50%) |
Jun 23, 2011 | 24.10 | 24.10 | 23.69 | 23.95 | 1,911 | -0.08(-0.33%) |
Jun 22, 2011 | 24.02 | 24.39 | 24.00 | 24.03 | 4,614 | -0.32(-1.31%) |
Jun 21, 2011 | 25.10 | 25.24 | 24.24 | 24.35 | 7,851 | -0.75(-2.99%) |
Jun 20, 2011 | 25.27 | 25.27 | 25.00 | 25.10 | 3,521 | +0.04(+0.16%) |
Jun 17, 2011 | 25.25 | 25.29 | 24.50 | 25.06 | 2,883 | -0.19(-0.75%) |
Jun 16, 2011 | 25.14 | 25.30 | 25.10 | 25.25 | 900 | +0.05(+0.20%) |
Jun 15, 2011 | 25.12 | 25.38 | 25.06 | 25.20 | 4,298 | +0.13(+0.52%) |
Jun 14, 2011 | 24.92 | 25.44 | 24.80 | 25.07 | 4,921 | +0.09(+0.36%) |
Jun 13, 2011 | 24.21 | 24.98 | 24.18 | 24.98 | 7,597 | +0.87(+3.61%) |
Jun 10, 2011 | 24.00 | 24.49 | 23.50 | 24.11 | 9,620 | +0.05(+0.20%) |
Jun 09, 2011 | 23.57 | 24.29 | 23.57 | 24.06 | 1,485 | +0.29(+1.22%) |
Jun 08, 2011 | 24.08 | 24.47 | 23.22 | 23.77 | 7,126 | -0.33(-1.37%) |
Jun 07, 2011 | 25.82 | 25.83 | 23.85 | 24.10 | 14,835 | -1.72(-6.66%) |
Jun 06, 2011 | 26.85 | 26.85 | 25.82 | 25.82 | 9,064 | -1.41(-5.18%) |
Jun 03, 2011 | 26.83 | 27.52 | 26.83 | 27.23 | 1,140 | -0.32(-1.16%) |
May 24, 2011 | 28.00 | 28.00 | 27.00 | 27.55 | 7,063 | -0.17(-0.61%) |
May 23, 2011 | 28.00 | 28.04 | 27.35 | 27.72 | 3,428 | -0.33(-1.18%) |
May 20, 2011 | 28.00 | 28.05 | 27.85 | 28.05 | 1,260 | +0.10(+0.36%) |
May 19, 2011 | 28.05 | 28.05 | 27.93 | 27.95 | 4,768 | -0.09(-0.32%) |
May 18, 2011 | 28.30 | 28.30 | 27.98 | 28.04 | 5,615 | +0.04(+0.14%) |
May 17, 2011 | 28.39 | 28.49 | 27.80 | 28.00 | 3,019 | +0.00(+0.00%) |
May 16, 2011 | 27.90 | 28.67 | 27.90 | 28.00 | 4,468 | +0.03(+0.11%) |
May 13, 2011 | 28.01 | 28.70 | 27.97 | 27.97 | 1,720 | +0.46(+1.66%) |
May 12, 2011 | 27.65 | 28.05 | 27.51 | 27.51 | 2,015 | -0.14(-0.51%) |
May 11, 2011 | 27.68 | 29.04 | 27.65 | 27.65 | 3,735 | -0.41(-1.46%) |
May 10, 2011 | 27.57 | 28.65 | 27.50 | 28.06 | 3,745 | -0.15(-0.53%) |
May 09, 2011 | 27.98 | 28.35 | 27.29 | 28.21 | 2,754 | +0.52(+1.88%) |
May 06, 2011 | 27.01 | 27.69 | 26.50 | 27.69 | 2,715 | +0.79(+2.93%) |
May 05, 2011 | 27.50 | 27.50 | 26.50 | 26.90 | 5,419 | -0.60(-2.18%) |
May 04, 2011 | 28.00 | 28.58 | 27.50 | 27.50 | 2,766 | -0.30(-1.08%) |
May 03, 2011 | 29.20 | 29.20 | 27.76 | 27.80 | 10,949 | +0.10(+0.36%) |