Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 25.00 | 25.41 | 24.70 | 24.78 | 70,270 | -0.47(-1.86%) |
Jul 28, 2011 | 24.87 | 25.50 | 24.37 | 25.25 | 81,378 | +0.40(+1.61%) |
Jul 27, 2011 | 26.01 | 26.04 | 24.78 | 24.85 | 222,682 | -1.41(-5.37%) |
Jul 26, 2011 | 26.63 | 27.10 | 26.19 | 26.26 | 62,149 | -0.28(-1.05%) |
Jul 25, 2011 | 26.55 | 26.93 | 26.51 | 26.54 | 46,206 | -0.32(-1.20%) |
Jul 22, 2011 | 26.84 | 26.98 | 26.52 | 26.86 | 42,245 | +0.07(+0.26%) |
Jul 21, 2011 | 26.81 | 27.02 | 26.11 | 26.79 | 47,121 | +0.10(+0.39%) |
Jul 20, 2011 | 27.16 | 27.16 | 26.44 | 26.69 | 52,503 | -0.34(-1.26%) |
Jul 19, 2011 | 27.20 | 27.23 | 26.75 | 27.03 | 103,467 | +0.14(+0.52%) |
Jul 18, 2011 | 27.39 | 27.39 | 26.74 | 26.89 | 35,562 | -0.58(-2.12%) |
Jul 15, 2011 | 27.64 | 27.78 | 27.33 | 27.47 | 159,120 | -0.03(-0.13%) |
Jul 14, 2011 | 27.73 | 27.86 | 27.48 | 27.51 | 119,525 | -0.16(-0.57%) |
Jul 13, 2011 | 27.52 | 27.70 | 27.27 | 27.66 | 133,800 | +0.26(+0.95%) |
Jul 12, 2011 | 27.49 | 27.67 | 27.27 | 27.40 | 53,001 | -0.10(-0.35%) |
Jul 11, 2011 | 27.47 | 28.02 | 27.42 | 27.50 | 54,667 | -0.39(-1.40%) |
Jul 08, 2011 | 27.66 | 28.38 | 27.49 | 27.89 | 40,772 | -0.27(-0.96%) |
Jul 07, 2011 | 27.96 | 28.51 | 27.77 | 28.16 | 41,674 | +0.48(+1.73%) |
Jul 06, 2011 | 27.47 | 27.88 | 27.42 | 27.68 | 73,915 | +0.11(+0.41%) |
Jul 05, 2011 | 27.75 | 28.02 | 27.51 | 27.57 | 141,032 | -0.06(-0.22%) |
Jul 01, 2011 | 27.30 | 27.85 | 26.80 | 27.63 | 83,232 | +0.43(+1.57%) |
Jun 30, 2011 | 26.49 | 27.31 | 26.37 | 27.20 | 96,737 | +0.84(+3.17%) |
Jun 29, 2011 | 26.24 | 26.48 | 25.97 | 26.37 | 62,157 | +0.25(+0.97%) |
Jun 28, 2011 | 25.67 | 26.11 | 25.56 | 26.11 | 91,537 | +0.48(+1.86%) |
Jun 27, 2011 | 25.73 | 25.79 | 25.27 | 25.64 | 108,639 | -0.09(-0.34%) |
Jun 24, 2011 | 26.58 | 26.68 | 25.65 | 25.72 | 122,233 | -0.79(-2.98%) |
Jun 23, 2011 | 25.85 | 26.57 | 25.75 | 26.51 | 38,517 | +0.28(+1.06%) |
Jun 22, 2011 | 26.73 | 26.73 | 25.88 | 26.24 | 78,314 | -0.72(-2.67%) |
Jun 21, 2011 | 26.07 | 27.16 | 26.07 | 26.96 | 100,114 | +1.12(+4.33%) |
Jun 20, 2011 | 25.82 | 25.98 | 25.06 | 25.84 | 52,403 | +0.50(+1.99%) |
Jun 17, 2011 | 26.05 | 26.17 | 25.32 | 25.33 | 96,035 | -0.55(-2.11%) |
Jun 16, 2011 | 25.85 | 26.11 | 25.58 | 25.88 | 91,279 | -0.03(-0.10%) |
Jun 15, 2011 | 26.15 | 26.42 | 25.79 | 25.91 | 38,358 | -0.63(-2.39%) |
Jun 14, 2011 | 26.20 | 26.70 | 25.91 | 26.54 | 36,549 | +0.62(+2.41%) |
Jun 13, 2011 | 26.26 | 26.26 | 25.89 | 25.91 | 60,779 | -0.30(-1.16%) |
Jun 10, 2011 | 26.57 | 26.57 | 26.13 | 26.22 | 57,381 | -0.57(-2.14%) |
Jun 09, 2011 | 26.76 | 27.03 | 26.70 | 26.79 | 34,965 | +0.10(+0.36%) |
Jun 08, 2011 | 26.81 | 26.96 | 26.60 | 26.70 | 72,131 | -0.29(-1.06%) |
Jun 07, 2011 | 27.12 | 27.28 | 26.89 | 26.98 | 42,223 | +0.06(+0.23%) |
Jun 06, 2011 | 27.30 | 27.55 | 26.82 | 26.92 | 75,652 | -0.23(-0.86%) |
Jun 03, 2011 | 27.18 | 28.44 | 27.08 | 27.16 | 60,533 | -0.46(-1.67%) |
May 24, 2011 | 27.92 | 27.98 | 27.40 | 27.62 | 61,712 | -0.26(-0.93%) |
May 23, 2011 | 28.25 | 28.25 | 27.83 | 27.88 | 94,404 | -0.74(-2.58%) |
May 20, 2011 | 28.43 | 28.88 | 28.43 | 28.61 | 90,951 | -0.06(-0.21%) |
May 19, 2011 | 28.77 | 28.78 | 28.34 | 28.67 | 57,413 | -0.02(-0.06%) |
May 18, 2011 | 28.12 | 28.75 | 27.81 | 28.69 | 80,907 | +0.58(+2.07%) |
May 17, 2011 | 28.41 | 28.55 | 28.02 | 28.11 | 114,526 | -0.56(-1.94%) |
May 16, 2011 | 29.44 | 29.60 | 28.65 | 28.67 | 98,530 | -0.93(-3.14%) |
May 13, 2011 | 28.97 | 29.93 | 28.91 | 29.59 | 246,493 | -0.49(-1.64%) |
May 12, 2011 | 29.96 | 31.09 | 29.94 | 30.09 | 199,744 | -0.10(-0.32%) |
May 11, 2011 | 30.23 | 30.68 | 30.03 | 30.18 | 77,081 | -0.08(-0.26%) |
May 10, 2011 | 29.70 | 30.38 | 29.45 | 30.26 | 47,017 | +0.77(+2.62%) |
May 09, 2011 | 29.32 | 29.73 | 29.14 | 29.49 | 21,261 | +0.28(+0.95%) |
May 06, 2011 | 29.63 | 30.31 | 29.18 | 29.21 | 69,747 | -0.03(-0.12%) |
May 05, 2011 | 29.23 | 30.01 | 29.12 | 29.25 | 55,151 | -0.11(-0.38%) |
May 04, 2011 | 29.98 | 29.98 | 29.12 | 29.36 | 90,771 | -0.53(-1.77%) |
May 03, 2011 | 30.02 | 30.24 | 29.74 | 29.89 | 122,179 | -0.27(-0.89%) |