Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 30.62 | 31.46 | 30.45 | 30.97 | 55,087 | -0.02(-0.07%) |
Jul 28, 2011 | 30.94 | 31.50 | 30.71 | 30.99 | 24,331 | +0.05(+0.16%) |
Jul 27, 2011 | 31.65 | 31.65 | 30.87 | 30.94 | 107,466 | -1.02(-3.20%) |
Jul 26, 2011 | 32.45 | 32.68 | 31.86 | 31.96 | 64,446 | -0.28(-0.85%) |
Jul 25, 2011 | 32.55 | 32.84 | 32.06 | 32.24 | 51,767 | -0.66(-2.02%) |
Jul 22, 2011 | 33.42 | 33.74 | 32.78 | 32.90 | 73,855 | -0.26(-0.80%) |
Jul 21, 2011 | 32.62 | 33.72 | 32.45 | 33.17 | 76,485 | -0.98(-2.87%) |
Jul 20, 2011 | 34.02 | 34.30 | 33.34 | 34.14 | 81,690 | +0.30(+0.88%) |
Jul 19, 2011 | 32.17 | 33.85 | 32.17 | 33.85 | 67,387 | +2.02(+6.34%) |
Jul 18, 2011 | 31.83 | 32.06 | 31.50 | 31.83 | 62,705 | -0.10(-0.30%) |
Jul 15, 2011 | 31.82 | 31.94 | 31.38 | 31.92 | 60,119 | +0.24(+0.76%) |
Jul 14, 2011 | 32.98 | 33.12 | 31.43 | 31.68 | 67,651 | -1.18(-3.59%) |
Jul 13, 2011 | 32.65 | 33.18 | 32.65 | 32.86 | 43,378 | +0.31(+0.97%) |
Jul 12, 2011 | 33.12 | 33.18 | 32.44 | 32.55 | 39,452 | -0.76(-2.30%) |
Jul 11, 2011 | 32.88 | 33.73 | 32.77 | 33.31 | 51,180 | -0.02(-0.07%) |
Jul 08, 2011 | 33.09 | 33.61 | 32.44 | 33.33 | 50,356 | -0.24(-0.70%) |
Jul 07, 2011 | 33.30 | 33.73 | 33.09 | 33.57 | 34,248 | +0.76(+2.31%) |
Jul 06, 2011 | 33.17 | 33.18 | 32.67 | 32.81 | 42,219 | -0.37(-1.10%) |
Jul 05, 2011 | 32.78 | 33.24 | 32.67 | 33.18 | 46,106 | +0.40(+1.22%) |
Jul 01, 2011 | 32.92 | 33.01 | 32.52 | 32.78 | 22,456 | -0.09(-0.27%) |
Jun 30, 2011 | 32.54 | 33.14 | 32.54 | 32.87 | 44,698 | +0.27(+0.83%) |
Jun 29, 2011 | 32.17 | 32.60 | 31.46 | 32.60 | 127,495 | +0.51(+1.59%) |
Jun 28, 2011 | 31.77 | 32.10 | 31.48 | 32.09 | 70,359 | +0.37(+1.17%) |
Jun 27, 2011 | 31.38 | 31.91 | 31.12 | 31.72 | 90,758 | +0.47(+1.51%) |
Jun 24, 2011 | 31.96 | 31.96 | 31.00 | 31.24 | 101,364 | -0.63(-1.98%) |
Jun 23, 2011 | 30.70 | 31.93 | 30.37 | 31.87 | 35,219 | +0.78(+2.51%) |
Jun 22, 2011 | 30.74 | 31.41 | 30.69 | 31.09 | 31,047 | +0.26(+0.86%) |
Jun 21, 2011 | 30.12 | 30.89 | 30.07 | 30.83 | 71,919 | +0.89(+2.97%) |
Jun 20, 2011 | 29.92 | 30.02 | 29.54 | 29.94 | 29,566 | +0.08(+0.28%) |
Jun 17, 2011 | 29.96 | 29.96 | 29.44 | 29.85 | 47,299 | +0.20(+0.68%) |
Jun 16, 2011 | 29.76 | 30.12 | 29.45 | 29.65 | 58,661 | -0.40(-1.35%) |
Jun 15, 2011 | 30.53 | 30.86 | 29.99 | 30.06 | 35,340 | -0.88(-2.85%) |
Jun 14, 2011 | 30.94 | 31.15 | 30.79 | 30.94 | 36,765 | +0.35(+1.14%) |
Jun 13, 2011 | 31.01 | 31.17 | 30.59 | 30.59 | 60,994 | -0.40(-1.29%) |
Jun 10, 2011 | 31.05 | 31.86 | 30.80 | 30.99 | 110,204 | -0.98(-3.06%) |
Jun 09, 2011 | 31.33 | 32.28 | 31.04 | 31.97 | 60,194 | +0.65(+2.06%) |
Jun 08, 2011 | 31.25 | 31.73 | 31.00 | 31.32 | 91,638 | -0.12(-0.39%) |
Jun 07, 2011 | 31.06 | 31.96 | 30.97 | 31.45 | 29,143 | +0.46(+1.47%) |
Jun 06, 2011 | 31.71 | 31.96 | 30.98 | 30.99 | 85,459 | -0.85(-2.67%) |
Jun 03, 2011 | 32.16 | 32.46 | 31.64 | 31.84 | 48,710 | -0.71(-2.18%) |
May 24, 2011 | 33.65 | 33.65 | 32.50 | 32.55 | 80,652 | -0.83(-2.49%) |
May 23, 2011 | 34.13 | 34.13 | 33.32 | 33.38 | 55,656 | -1.29(-3.73%) |
May 20, 2011 | 33.46 | 35.17 | 33.46 | 34.67 | 72,744 | +0.04(+0.13%) |
May 19, 2011 | 33.73 | 34.73 | 33.06 | 34.63 | 154,339 | +0.90(+2.67%) |
May 18, 2011 | 33.69 | 33.99 | 33.62 | 33.73 | 35,296 | +0.22(+0.67%) |
May 17, 2011 | 33.12 | 33.96 | 32.63 | 33.50 | 114,191 | +0.34(+1.03%) |
May 16, 2011 | 33.11 | 34.05 | 32.93 | 33.16 | 75,315 | -0.04(-0.14%) |
May 13, 2011 | 34.13 | 34.13 | 33.20 | 33.21 | 30,564 | -0.83(-2.43%) |
May 12, 2011 | 33.14 | 34.30 | 32.90 | 34.03 | 53,933 | +0.80(+2.40%) |
May 11, 2011 | 33.73 | 33.99 | 33.18 | 33.23 | 50,269 | -0.38(-1.12%) |
May 10, 2011 | 33.18 | 34.14 | 33.04 | 33.61 | 138,209 | +0.54(+1.63%) |
May 09, 2011 | 33.14 | 33.14 | 32.47 | 33.07 | 57,087 | +0.41(+1.26%) |
May 06, 2011 | 33.10 | 33.10 | 32.15 | 32.66 | 93,623 | +1.36(+4.35%) |
May 05, 2011 | 30.36 | 31.90 | 30.08 | 31.30 | 151,257 | -0.03(-0.09%) |
May 04, 2011 | 31.97 | 32.04 | 31.03 | 31.33 | 80,031 | -0.57(-1.80%) |
May 03, 2011 | 32.36 | 32.53 | 31.69 | 31.90 | 81,618 | -0.60(-1.83%) |