Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 28.98 | 29.47 | 28.45 | 29.25 | 373,633 | +0.10(+0.35%) |
Jul 28, 2011 | 29.28 | 29.39 | 29.06 | 29.15 | 281,386 | +0.00(+0.00%) |
Jul 27, 2011 | 29.11 | 29.29 | 28.48 | 29.15 | 543,882 | -0.52(-1.76%) |
Jul 26, 2011 | 29.71 | 29.83 | 29.32 | 29.67 | 487,000 | -0.04(-0.14%) |
Jul 25, 2011 | 29.39 | 29.81 | 29.26 | 29.71 | 268,455 | +0.03(+0.09%) |
Jul 22, 2011 | 29.52 | 29.80 | 29.29 | 29.69 | 248,930 | -0.08(-0.26%) |
Jul 21, 2011 | 29.21 | 29.82 | 29.16 | 29.76 | 363,926 | +0.68(+2.35%) |
Jul 20, 2011 | 29.32 | 29.45 | 29.04 | 29.08 | 295,174 | -0.24(-0.82%) |
Jul 19, 2011 | 29.19 | 29.43 | 28.96 | 29.32 | 188,316 | +0.34(+1.18%) |
Jul 18, 2011 | 29.28 | 29.44 | 28.81 | 28.98 | 278,767 | -0.48(-1.63%) |
Jul 15, 2011 | 29.28 | 29.61 | 29.20 | 29.45 | 413,410 | +0.21(+0.73%) |
Jul 14, 2011 | 29.70 | 29.84 | 29.18 | 29.24 | 400,589 | -0.29(-0.99%) |
Jul 13, 2011 | 29.37 | 29.59 | 29.33 | 29.53 | 373,893 | +0.38(+1.29%) |
Jul 12, 2011 | 28.65 | 29.72 | 28.53 | 29.16 | 571,890 | +1.06(+3.78%) |
Jul 11, 2011 | 28.05 | 28.50 | 28.02 | 28.09 | 469,001 | -0.08(-0.27%) |
Jul 08, 2011 | 28.03 | 28.26 | 27.99 | 28.17 | 372,629 | -0.05(-0.18%) |
Jul 07, 2011 | 28.21 | 28.63 | 28.04 | 28.22 | 284,603 | +0.21(+0.73%) |
Jul 06, 2011 | 27.68 | 28.05 | 27.62 | 28.02 | 127,204 | +0.21(+0.75%) |
Jul 05, 2011 | 27.88 | 28.11 | 27.62 | 27.81 | 193,777 | -0.16(-0.57%) |
Jul 01, 2011 | 27.55 | 28.08 | 27.53 | 27.97 | 216,458 | +0.43(+1.55%) |
Jun 30, 2011 | 27.01 | 27.56 | 26.96 | 27.54 | 700,652 | +0.52(+1.93%) |
Jun 29, 2011 | 27.10 | 27.17 | 26.65 | 27.02 | 242,983 | +0.03(+0.09%) |
Jun 28, 2011 | 26.93 | 27.09 | 26.72 | 26.99 | 299,607 | +0.08(+0.29%) |
Jun 27, 2011 | 26.72 | 27.28 | 26.60 | 26.91 | 242,495 | +0.14(+0.51%) |
Jun 24, 2011 | 26.66 | 26.79 | 26.37 | 26.78 | 456,757 | +0.15(+0.58%) |
Jun 23, 2011 | 26.96 | 27.00 | 26.43 | 26.62 | 282,416 | -0.59(-2.17%) |
Jun 22, 2011 | 27.32 | 27.45 | 27.12 | 27.21 | 207,519 | -0.25(-0.90%) |
Jun 21, 2011 | 27.55 | 27.61 | 27.25 | 27.46 | 208,697 | +0.09(+0.31%) |
Jun 20, 2011 | 27.34 | 27.50 | 27.08 | 27.38 | 249,337 | +0.09(+0.34%) |
Jun 17, 2011 | 27.04 | 27.86 | 26.97 | 27.28 | 492,192 | +0.42(+1.56%) |
Jun 16, 2011 | 26.40 | 27.02 | 26.25 | 26.86 | 178,300 | +0.43(+1.62%) |
Jun 15, 2011 | 26.42 | 26.62 | 26.20 | 26.43 | 262,791 | -0.12(-0.45%) |
Jun 14, 2011 | 26.53 | 26.91 | 26.49 | 26.55 | 191,895 | +0.09(+0.36%) |
Jun 13, 2011 | 26.26 | 26.54 | 26.07 | 26.46 | 169,460 | +0.21(+0.81%) |
Jun 10, 2011 | 26.14 | 26.53 | 25.74 | 26.25 | 277,291 | -0.11(-0.42%) |
Jun 09, 2011 | 26.40 | 26.43 | 26.22 | 26.36 | 318,388 | -0.04(-0.16%) |
Jun 08, 2011 | 26.19 | 26.52 | 26.19 | 26.40 | 275,117 | +0.09(+0.33%) |
Jun 07, 2011 | 26.19 | 26.62 | 26.10 | 26.31 | 370,219 | +0.21(+0.79%) |
Jun 06, 2011 | 26.37 | 26.54 | 26.02 | 26.11 | 190,388 | -0.37(-1.39%) |
Jun 03, 2011 | 26.45 | 26.72 | 26.32 | 26.48 | 369,697 | -1.27(-4.57%) |
May 24, 2011 | 27.92 | 28.10 | 27.55 | 27.74 | 617,980 | -0.19(-0.67%) |
May 23, 2011 | 27.84 | 28.09 | 27.57 | 27.93 | 168,802 | -0.27(-0.94%) |
May 20, 2011 | 28.69 | 28.83 | 28.04 | 28.20 | 217,253 | -0.58(-2.02%) |
May 19, 2011 | 28.87 | 28.94 | 28.50 | 28.78 | 149,578 | +0.11(+0.39%) |
May 18, 2011 | 28.73 | 28.87 | 28.47 | 28.67 | 185,841 | -0.08(-0.27%) |
May 17, 2011 | 28.33 | 28.85 | 28.29 | 28.74 | 104,198 | +0.28(+0.99%) |
May 16, 2011 | 28.30 | 28.68 | 28.21 | 28.46 | 141,237 | -0.03(-0.09%) |
May 13, 2011 | 29.16 | 29.50 | 28.40 | 28.49 | 120,475 | -0.71(-2.43%) |
May 12, 2011 | 28.68 | 29.45 | 28.68 | 29.20 | 151,499 | +0.39(+1.34%) |
May 11, 2011 | 28.85 | 29.38 | 28.78 | 28.81 | 273,495 | -0.09(-0.33%) |
May 10, 2011 | 28.84 | 29.05 | 28.68 | 28.91 | 287,334 | +0.13(+0.45%) |
May 09, 2011 | 28.67 | 28.92 | 28.67 | 28.78 | 101,128 | +0.02(+0.06%) |
May 06, 2011 | 29.04 | 29.18 | 28.73 | 28.76 | 195,874 | +0.01(+0.03%) |
May 05, 2011 | 28.52 | 29.07 | 28.22 | 28.75 | 234,526 | +0.13(+0.45%) |
May 04, 2011 | 28.90 | 29.04 | 28.62 | 28.62 | 201,568 | -0.32(-1.09%) |
May 03, 2011 | 28.79 | 29.34 | 28.79 | 28.94 | 209,850 | +0.15(+0.51%) |