Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 28.20 | 28.24 | 27.98 | 27.99 | 5,630 | -0.29(-1.03%) |
Jul 28, 2011 | 27.90 | 28.45 | 27.90 | 28.28 | 13,825 | +0.38(+1.36%) |
Jul 27, 2011 | 28.15 | 28.15 | 27.90 | 27.90 | 11,386 | -0.26(-0.92%) |
Jul 26, 2011 | 27.90 | 28.56 | 27.90 | 28.16 | 102,505 | +0.24(+0.86%) |
Jul 25, 2011 | 27.94 | 28.56 | 27.90 | 27.92 | 26,490 | -0.06(-0.21%) |
Jul 22, 2011 | 28.00 | 28.04 | 27.97 | 27.98 | 51,761 | +0.00(+0.00%) |
Jul 21, 2011 | 28.15 | 28.15 | 27.94 | 27.98 | 155,333 | -0.02(-0.07%) |
Jul 20, 2011 | 28.27 | 28.36 | 28.00 | 28.00 | 27,009 | -0.25(-0.88%) |
Jul 19, 2011 | 28.65 | 28.68 | 28.25 | 28.25 | 12,271 | -0.31(-1.09%) |
Jul 18, 2011 | 27.94 | 28.76 | 27.81 | 28.56 | 32,760 | +0.54(+1.93%) |
Jul 15, 2011 | 28.24 | 28.24 | 28.02 | 28.02 | 7,728 | -0.01(-0.04%) |
Jul 14, 2011 | 27.98 | 28.03 | 27.75 | 28.03 | 85,856 | +0.12(+0.43%) |
Jul 13, 2011 | 27.85 | 28.00 | 27.71 | 27.91 | 42,326 | +0.10(+0.36%) |
Jul 12, 2011 | 27.40 | 27.87 | 27.38 | 27.81 | 55,051 | +0.41(+1.50%) |
Jul 11, 2011 | 27.56 | 27.56 | 27.07 | 27.40 | 59,986 | -0.16(-0.58%) |
Jul 08, 2011 | 27.33 | 27.62 | 27.32 | 27.56 | 17,193 | +0.23(+0.84%) |
Jul 07, 2011 | 27.35 | 27.50 | 27.28 | 27.33 | 50,962 | +0.00(+0.00%) |
Jul 06, 2011 | 27.13 | 27.67 | 27.00 | 27.33 | 83,463 | +0.32(+1.18%) |
Jul 05, 2011 | 27.06 | 27.28 | 26.91 | 27.01 | 110,825 | -0.05(-0.18%) |
Jul 04, 2011 | 26.89 | 27.11 | 26.89 | 27.06 | 24,637 | +0.12(+0.45%) |
Jun 30, 2011 | 26.83 | 26.97 | 26.80 | 26.94 | 15,178 | +0.22(+0.82%) |
Jun 29, 2011 | 27.00 | 27.00 | 26.55 | 26.72 | 13,515 | -0.14(-0.52%) |
Jun 28, 2011 | 26.76 | 27.10 | 26.70 | 26.86 | 25,232 | +0.08(+0.30%) |
Jun 27, 2011 | 26.95 | 27.10 | 26.66 | 26.78 | 70,498 | -0.17(-0.63%) |
Jun 24, 2011 | 26.70 | 26.95 | 26.50 | 26.95 | 35,358 | +0.16(+0.60%) |
Jun 23, 2011 | 26.70 | 26.79 | 26.56 | 26.79 | 19,950 | -0.09(-0.33%) |
Jun 22, 2011 | 26.99 | 27.04 | 26.71 | 26.88 | 28,338 | -0.01(-0.04%) |
Jun 21, 2011 | 27.00 | 27.00 | 26.80 | 26.89 | 10,891 | -0.11(-0.41%) |
Jun 20, 2011 | 26.90 | 27.10 | 26.91 | 27.00 | 65,074 | +0.20(+0.75%) |
Jun 17, 2011 | 27.00 | 27.15 | 26.50 | 26.80 | 68,825 | -0.21(-0.78%) |
Jun 16, 2011 | 27.04 | 27.17 | 26.90 | 27.01 | 31,196 | -0.03(-0.11%) |
Jun 15, 2011 | 27.09 | 27.09 | 26.89 | 27.04 | 167,603 | -0.06(-0.22%) |
Jun 14, 2011 | 27.05 | 27.40 | 27.00 | 27.10 | 57,426 | +0.10(+0.37%) |
Jun 13, 2011 | 27.04 | 27.25 | 26.81 | 27.00 | 31,803 | -0.05(-0.18%) |
Jun 10, 2011 | 27.43 | 27.57 | 27.00 | 27.05 | 27,714 | -0.38(-1.39%) |
Jun 09, 2011 | 27.70 | 27.92 | 27.06 | 27.43 | 75,598 | -0.27(-0.97%) |
Jun 08, 2011 | 28.37 | 28.37 | 27.64 | 27.70 | 73,203 | -0.69(-2.43%) |
Jun 07, 2011 | 27.90 | 28.76 | 27.90 | 28.39 | 27,189 | +0.48(+1.72%) |
Jun 06, 2011 | 27.97 | 28.24 | 27.80 | 27.91 | 12,453 | -0.01(-0.04%) |
Jun 03, 2011 | 28.17 | 28.22 | 27.67 | 27.92 | 17,339 | -0.23(-0.82%) |
May 24, 2011 | 28.81 | 28.83 | 28.03 | 28.15 | 52,113 | -0.74(-2.56%) |
May 20, 2011 | 29.06 | 29.06 | 28.61 | 28.89 | 27,256 | -0.16(-0.55%) |
May 19, 2011 | 28.95 | 29.33 | 28.81 | 29.05 | 97,230 | -0.47(-1.59%) |
May 18, 2011 | 30.15 | 30.17 | 29.06 | 29.52 | 43,766 | -0.72(-2.38%) |
May 17, 2011 | 29.90 | 30.49 | 29.90 | 30.24 | 12,626 | +0.24(+0.80%) |
May 16, 2011 | 30.15 | 30.49 | 29.76 | 30.00 | 19,264 | -0.40(-1.32%) |
May 13, 2011 | 30.67 | 30.67 | 30.18 | 30.40 | 21,674 | -0.15(-0.49%) |
May 12, 2011 | 30.56 | 31.00 | 30.35 | 30.55 | 56,769 | -0.01(-0.03%) |
May 11, 2011 | 30.60 | 30.90 | 30.36 | 30.56 | 14,214 | -0.13(-0.42%) |
May 10, 2011 | 30.62 | 30.84 | 30.35 | 30.69 | 22,964 | +0.17(+0.56%) |
May 09, 2011 | 30.80 | 31.07 | 30.37 | 30.52 | 58,161 | -0.23(-0.75%) |
May 06, 2011 | 30.80 | 30.97 | 30.65 | 30.75 | 21,420 | +0.10(+0.33%) |
May 05, 2011 | 30.57 | 30.79 | 30.49 | 30.65 | 18,748 | -0.08(-0.26%) |
May 04, 2011 | 31.07 | 31.15 | 30.67 | 30.73 | 24,894 | -0.27(-0.87%) |
May 03, 2011 | 31.18 | 31.26 | 30.94 | 31.00 | 38,742 | -0.18(-0.58%) |