Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.45 | 23.45 | 22.72 | 22.92 | 228,250 | -0.60(-2.54%) |
Jul 28, 2011 | 23.07 | 23.74 | 22.77 | 23.51 | 433,847 | +0.32(+1.37%) |
Jul 27, 2011 | 23.61 | 23.77 | 23.02 | 23.20 | 3,751,927 | -0.61(-2.55%) |
Jul 26, 2011 | 24.05 | 24.29 | 23.56 | 23.80 | 448,456 | -0.19(-0.80%) |
Jul 25, 2011 | 23.98 | 24.35 | 23.83 | 24.00 | 243,448 | -0.21(-0.88%) |
Jul 22, 2011 | 24.04 | 24.31 | 23.89 | 24.21 | 333,466 | +0.08(+0.32%) |
Jul 21, 2011 | 23.58 | 24.50 | 23.58 | 24.13 | 787,467 | +1.36(+5.97%) |
Jul 20, 2011 | 22.71 | 22.82 | 22.52 | 22.77 | 139,024 | +0.02(+0.08%) |
Jul 19, 2011 | 22.42 | 22.81 | 22.23 | 22.75 | 240,159 | +0.39(+1.72%) |
Jul 18, 2011 | 22.79 | 22.93 | 22.27 | 22.37 | 221,259 | -0.49(-2.15%) |
Jul 15, 2011 | 23.30 | 23.30 | 22.66 | 22.86 | 249,506 | -0.41(-1.78%) |
Jul 14, 2011 | 23.77 | 23.98 | 23.09 | 23.27 | 165,249 | -0.55(-2.31%) |
Jul 13, 2011 | 23.55 | 23.95 | 23.50 | 23.82 | 208,177 | +0.33(+1.40%) |
Jul 12, 2011 | 24.11 | 24.24 | 23.43 | 23.50 | 223,733 | -0.67(-2.75%) |
Jul 11, 2011 | 24.71 | 24.72 | 23.98 | 24.16 | 199,478 | -0.69(-2.79%) |
Jul 08, 2011 | 24.93 | 25.09 | 24.45 | 24.86 | 151,599 | -0.22(-0.88%) |
Jul 07, 2011 | 25.32 | 25.32 | 24.97 | 25.08 | 368,792 | -0.16(-0.65%) |
Jul 06, 2011 | 25.02 | 25.29 | 24.77 | 25.24 | 233,384 | +0.25(+1.00%) |
Jul 05, 2011 | 25.08 | 25.19 | 24.89 | 24.99 | 182,873 | -0.07(-0.27%) |
Jul 01, 2011 | 25.11 | 25.26 | 25.00 | 25.06 | 277,556 | +0.06(+0.23%) |
Jun 30, 2011 | 25.08 | 25.26 | 24.95 | 25.00 | 253,875 | +0.00(+0.00%) |
Jun 29, 2011 | 24.97 | 25.22 | 24.61 | 25.00 | 361,522 | +0.10(+0.39%) |
Jun 28, 2011 | 24.37 | 25.01 | 24.13 | 24.90 | 286,279 | +0.66(+2.71%) |
Jun 27, 2011 | 24.29 | 24.31 | 23.70 | 24.25 | 309,655 | +0.01(+0.04%) |
Jun 24, 2011 | 23.41 | 24.63 | 23.08 | 24.24 | 4,436,891 | +0.87(+3.71%) |
Jun 23, 2011 | 22.87 | 23.42 | 22.56 | 23.37 | 596,334 | +0.32(+1.38%) |
Jun 22, 2011 | 22.72 | 23.45 | 22.69 | 23.05 | 313,784 | +0.29(+1.27%) |
Jun 21, 2011 | 22.28 | 23.16 | 22.25 | 22.76 | 704,976 | +0.57(+2.56%) |
Jun 20, 2011 | 22.33 | 22.66 | 22.15 | 22.19 | 391,577 | -0.08(-0.35%) |
Jun 17, 2011 | 22.87 | 23.04 | 22.06 | 22.27 | 284,630 | -0.55(-2.41%) |
Jun 16, 2011 | 22.75 | 23.17 | 22.42 | 22.82 | 267,216 | +0.04(+0.17%) |
Jun 15, 2011 | 23.20 | 23.23 | 22.62 | 22.78 | 234,651 | -0.57(-2.44%) |
Jun 14, 2011 | 22.83 | 23.52 | 22.78 | 23.35 | 297,668 | +0.62(+2.71%) |
Jun 13, 2011 | 22.69 | 23.02 | 22.51 | 22.73 | 193,953 | +0.14(+0.64%) |
Jun 10, 2011 | 22.18 | 22.70 | 22.11 | 22.59 | 248,401 | +0.41(+1.87%) |
Jun 09, 2011 | 22.04 | 22.67 | 21.76 | 22.17 | 399,483 | +0.09(+0.39%) |
Jun 08, 2011 | 22.42 | 22.57 | 21.84 | 22.09 | 547,880 | -0.47(-2.10%) |
Jun 07, 2011 | 22.73 | 23.11 | 22.49 | 22.56 | 377,031 | -0.04(-0.17%) |
Jun 06, 2011 | 22.92 | 22.97 | 22.55 | 22.60 | 367,337 | -0.28(-1.22%) |
Jun 03, 2011 | 22.84 | 23.07 | 22.65 | 22.88 | 285,162 | -1.38(-5.69%) |
May 24, 2011 | 24.06 | 24.36 | 23.74 | 24.26 | 239,273 | +0.24(+1.00%) |
May 23, 2011 | 24.28 | 24.51 | 23.79 | 24.02 | 298,131 | -0.52(-2.12%) |
May 20, 2011 | 24.32 | 24.70 | 23.95 | 24.54 | 510,692 | +0.09(+0.36%) |
May 19, 2011 | 24.56 | 24.89 | 24.32 | 24.45 | 331,608 | -0.05(-0.20%) |
May 18, 2011 | 24.99 | 25.08 | 24.20 | 24.50 | 642,974 | -0.74(-2.94%) |
May 17, 2011 | 25.13 | 25.94 | 25.12 | 25.24 | 978,125 | -0.22(-0.87%) |
May 16, 2011 | 25.66 | 25.66 | 25.29 | 25.46 | 411,453 | -0.40(-1.53%) |
May 13, 2011 | 26.21 | 26.33 | 25.56 | 25.86 | 255,552 | -0.35(-1.32%) |
May 12, 2011 | 25.94 | 26.27 | 25.86 | 26.21 | 560,811 | -0.47(-1.77%) |
May 11, 2011 | 26.60 | 26.79 | 26.33 | 26.68 | 208,839 | +0.09(+0.33%) |
May 10, 2011 | 27.75 | 27.96 | 25.80 | 26.59 | 956,252 | -1.07(-3.87%) |
May 09, 2011 | 26.92 | 27.93 | 26.92 | 27.66 | 357,261 | +0.77(+2.87%) |
May 06, 2011 | 26.81 | 27.12 | 26.72 | 26.89 | 207,644 | +0.25(+0.94%) |
May 05, 2011 | 26.77 | 26.82 | 26.24 | 26.64 | 130,853 | -0.15(-0.58%) |
May 04, 2011 | 27.01 | 27.11 | 26.72 | 26.79 | 160,985 | -0.12(-0.43%) |
May 03, 2011 | 27.34 | 27.48 | 26.76 | 26.91 | 143,482 | -0.31(-1.13%) |