Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.12 | 23.33 | 22.62 | 23.03 | 1,229,917 | -0.16(-0.69%) |
Jul 28, 2011 | 23.70 | 23.94 | 23.12 | 23.19 | 1,864,657 | -0.39(-1.66%) |
Jul 27, 2011 | 24.32 | 24.51 | 23.55 | 23.58 | 2,053,804 | -1.13(-4.56%) |
Jul 26, 2011 | 24.56 | 25.19 | 24.29 | 24.71 | 1,434,954 | +0.13(+0.52%) |
Jul 25, 2011 | 24.57 | 24.87 | 24.38 | 24.58 | 1,362,331 | -0.10(-0.39%) |
Jul 22, 2011 | 24.73 | 24.95 | 24.57 | 24.67 | 1,660,296 | -0.14(-0.55%) |
Jul 21, 2011 | 25.38 | 25.58 | 24.51 | 24.81 | 6,176,209 | -1.30(-4.99%) |
Jul 20, 2011 | 26.80 | 26.86 | 25.94 | 26.11 | 2,257,050 | -0.73(-2.74%) |
Jul 19, 2011 | 26.41 | 27.00 | 26.38 | 26.85 | 1,684,866 | +0.73(+2.78%) |
Jul 18, 2011 | 26.10 | 26.53 | 25.73 | 26.12 | 1,646,563 | +0.01(+0.03%) |
Jul 15, 2011 | 26.32 | 26.52 | 25.73 | 26.11 | 1,364,655 | -0.01(-0.03%) |
Jul 14, 2011 | 26.70 | 26.85 | 25.98 | 26.12 | 1,458,576 | -0.58(-2.15%) |
Jul 13, 2011 | 26.31 | 26.95 | 26.30 | 26.70 | 1,173,935 | +0.55(+2.11%) |
Jul 12, 2011 | 26.30 | 26.65 | 26.12 | 26.14 | 951,214 | -0.23(-0.88%) |
Jul 11, 2011 | 26.54 | 26.63 | 26.18 | 26.38 | 1,289,217 | -0.38(-1.43%) |
Jul 08, 2011 | 26.58 | 26.77 | 26.22 | 26.76 | 1,053,891 | -0.26(-0.98%) |
Jul 07, 2011 | 26.69 | 27.21 | 26.60 | 27.02 | 1,347,959 | +0.54(+2.02%) |
Jul 06, 2011 | 26.68 | 26.68 | 26.16 | 26.49 | 737,304 | -0.14(-0.54%) |
Jul 05, 2011 | 26.26 | 26.68 | 25.98 | 26.63 | 1,311,765 | +0.41(+1.55%) |
Jul 01, 2011 | 25.27 | 26.32 | 24.82 | 26.22 | 1,634,692 | +1.17(+4.65%) |
Jun 30, 2011 | 24.90 | 25.47 | 24.90 | 25.06 | 1,325,740 | -0.06(-0.25%) |
Jun 29, 2011 | 25.56 | 25.56 | 24.95 | 25.12 | 984,111 | -0.28(-1.10%) |
Jun 28, 2011 | 25.03 | 25.40 | 25.03 | 25.40 | 684,333 | +0.42(+1.66%) |
Jun 27, 2011 | 24.87 | 25.15 | 24.49 | 24.99 | 1,156,641 | +0.30(+1.20%) |
Jun 24, 2011 | 24.75 | 24.85 | 24.39 | 24.69 | 1,882,389 | -0.01(-0.03%) |
Jun 23, 2011 | 23.87 | 24.74 | 23.72 | 24.70 | 1,642,625 | +0.60(+2.49%) |
Jun 22, 2011 | 24.16 | 24.44 | 23.88 | 24.10 | 1,148,927 | -0.12(-0.49%) |
Jun 21, 2011 | 24.11 | 24.39 | 23.81 | 24.22 | 2,256,717 | +0.22(+0.93%) |
Jun 20, 2011 | 23.93 | 24.14 | 23.62 | 24.00 | 1,532,898 | +0.23(+0.98%) |
Jun 17, 2011 | 24.12 | 24.24 | 23.70 | 23.76 | 2,514,462 | -0.19(-0.80%) |
Jun 16, 2011 | 24.20 | 24.26 | 23.82 | 23.96 | 1,814,143 | -0.21(-0.86%) |
Jun 15, 2011 | 24.32 | 24.61 | 23.96 | 24.16 | 1,713,343 | -0.42(-1.72%) |
Jun 14, 2011 | 24.45 | 24.65 | 24.32 | 24.59 | 961,301 | +0.48(+1.99%) |
Jun 13, 2011 | 23.91 | 24.67 | 23.71 | 24.11 | 1,941,471 | +0.23(+0.97%) |
Jun 10, 2011 | 23.89 | 24.24 | 23.48 | 23.88 | 2,159,981 | -0.26(-1.06%) |
Jun 09, 2011 | 23.43 | 24.14 | 23.25 | 24.13 | 1,850,991 | +0.72(+3.07%) |
Jun 08, 2011 | 23.53 | 23.84 | 23.33 | 23.41 | 979,590 | -0.26(-1.08%) |
Jun 07, 2011 | 23.78 | 24.13 | 23.61 | 23.67 | 857,132 | +0.01(+0.03%) |
Jun 06, 2011 | 24.17 | 24.28 | 23.62 | 23.66 | 1,005,072 | -0.21(-0.87%) |
Jun 03, 2011 | 24.09 | 24.28 | 23.85 | 23.87 | 1,094,916 | -0.46(-1.90%) |
May 24, 2011 | 24.78 | 24.78 | 24.14 | 24.33 | 1,051,339 | -0.42(-1.68%) |
May 23, 2011 | 24.60 | 25.13 | 24.30 | 24.75 | 958,840 | -0.18(-0.71%) |
May 20, 2011 | 25.19 | 25.31 | 24.76 | 24.92 | 1,612,754 | -0.31(-1.22%) |
May 19, 2011 | 24.83 | 25.50 | 24.48 | 25.23 | 1,931,974 | +0.57(+2.32%) |
May 18, 2011 | 24.33 | 24.72 | 24.21 | 24.66 | 1,229,489 | +0.34(+1.38%) |
May 17, 2011 | 24.08 | 24.33 | 23.77 | 24.32 | 807,998 | +0.16(+0.66%) |
May 16, 2011 | 24.54 | 24.62 | 24.08 | 24.16 | 1,106,502 | -0.53(-2.14%) |
May 13, 2011 | 24.91 | 25.01 | 24.60 | 24.69 | 562,362 | -0.16(-0.64%) |
May 12, 2011 | 24.38 | 25.00 | 24.28 | 24.85 | 852,017 | +0.26(+1.04%) |
May 11, 2011 | 24.59 | 24.87 | 24.35 | 24.59 | 667,489 | +0.06(+0.23%) |
May 10, 2011 | 24.24 | 24.72 | 24.13 | 24.54 | 1,014,866 | +0.49(+2.03%) |
May 09, 2011 | 24.08 | 24.58 | 24.00 | 24.05 | 787,066 | -0.22(-0.92%) |
May 06, 2011 | 24.59 | 25.02 | 24.14 | 24.28 | 1,906,052 | +0.18(+0.73%) |
May 05, 2011 | 23.40 | 24.70 | 23.35 | 24.10 | 2,409,061 | +0.56(+2.38%) |
May 04, 2011 | 23.20 | 23.68 | 22.95 | 23.54 | 1,313,007 | +0.34(+1.48%) |
May 03, 2011 | 23.12 | 23.41 | 22.90 | 23.20 | 992,640 | -0.07(-0.31%) |