Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 25.70 | 25.95 | 24.05 | 24.43 | 1,106,798 | -1.77(-6.76%) |
Jul 28, 2011 | 26.19 | 26.73 | 25.99 | 26.20 | 543,471 | +0.07(+0.28%) |
Jul 27, 2011 | 26.59 | 26.65 | 25.96 | 26.13 | 437,190 | -0.56(-2.09%) |
Jul 26, 2011 | 26.73 | 26.79 | 26.53 | 26.68 | 243,768 | +0.05(+0.18%) |
Jul 25, 2011 | 26.67 | 26.83 | 26.56 | 26.64 | 203,812 | -0.25(-0.93%) |
Jul 22, 2011 | 26.92 | 26.92 | 26.61 | 26.89 | 144,485 | +0.13(+0.49%) |
Jul 21, 2011 | 26.60 | 26.82 | 26.51 | 26.76 | 238,018 | +0.43(+1.62%) |
Jul 20, 2011 | 26.68 | 26.68 | 26.23 | 26.33 | 285,380 | -0.35(-1.32%) |
Jul 19, 2011 | 26.51 | 26.78 | 26.51 | 26.68 | 216,999 | +0.34(+1.31%) |
Jul 18, 2011 | 26.72 | 26.98 | 26.26 | 26.34 | 189,349 | -0.49(-1.82%) |
Jul 15, 2011 | 27.05 | 27.19 | 26.74 | 26.83 | 124,091 | -0.14(-0.51%) |
Jul 14, 2011 | 27.19 | 27.23 | 26.93 | 26.96 | 266,606 | -0.21(-0.77%) |
Jul 13, 2011 | 27.09 | 27.40 | 26.79 | 27.17 | 222,540 | +0.28(+1.04%) |
Jul 12, 2011 | 26.92 | 27.07 | 26.69 | 26.89 | 243,895 | -0.18(-0.66%) |
Jul 11, 2011 | 27.29 | 27.49 | 26.87 | 27.07 | 156,793 | -0.47(-1.70%) |
Jul 08, 2011 | 27.56 | 27.62 | 27.18 | 27.54 | 169,604 | -0.39(-1.40%) |
Jul 07, 2011 | 27.84 | 28.20 | 27.63 | 27.93 | 127,677 | +0.36(+1.31%) |
Jul 06, 2011 | 27.44 | 27.74 | 27.18 | 27.57 | 92,691 | +0.08(+0.28%) |
Jul 05, 2011 | 27.52 | 27.56 | 27.06 | 27.49 | 119,634 | -0.02(-0.08%) |
Jul 01, 2011 | 27.01 | 27.73 | 26.92 | 27.51 | 146,193 | +0.53(+1.97%) |
Jun 30, 2011 | 26.62 | 27.27 | 26.62 | 26.98 | 160,461 | +0.30(+1.12%) |
Jun 29, 2011 | 26.77 | 26.89 | 26.47 | 26.68 | 182,942 | -0.05(-0.19%) |
Jun 28, 2011 | 26.57 | 26.88 | 26.50 | 26.73 | 284,614 | +0.37(+1.42%) |
Jun 27, 2011 | 26.50 | 26.62 | 26.21 | 26.36 | 168,436 | +0.14(+0.52%) |
Jun 24, 2011 | 26.48 | 26.65 | 25.70 | 26.22 | 879,835 | -0.26(-0.98%) |
Jun 23, 2011 | 26.01 | 26.55 | 25.98 | 26.48 | 315,829 | +0.27(+1.04%) |
Jun 22, 2011 | 26.33 | 26.53 | 26.18 | 26.21 | 266,617 | -0.34(-1.30%) |
Jun 21, 2011 | 26.39 | 26.92 | 26.36 | 26.56 | 310,852 | +0.40(+1.55%) |
Jun 20, 2011 | 26.16 | 26.37 | 25.59 | 26.15 | 157,315 | +0.49(+1.89%) |
Jun 17, 2011 | 25.72 | 25.97 | 25.50 | 25.67 | 324,349 | +0.24(+0.94%) |
Jun 16, 2011 | 25.07 | 25.49 | 25.03 | 25.43 | 228,786 | +0.42(+1.68%) |
Jun 15, 2011 | 25.27 | 25.43 | 24.87 | 25.01 | 244,236 | -0.48(-1.87%) |
Jun 14, 2011 | 25.60 | 25.67 | 25.37 | 25.48 | 120,987 | +0.19(+0.76%) |
Jun 13, 2011 | 25.06 | 25.70 | 25.06 | 25.29 | 393,733 | +0.43(+1.73%) |
Jun 10, 2011 | 25.09 | 25.23 | 24.77 | 24.86 | 206,012 | -0.23(-0.90%) |
Jun 09, 2011 | 25.44 | 25.46 | 25.05 | 25.09 | 250,698 | -0.17(-0.69%) |
Jun 08, 2011 | 25.62 | 25.68 | 25.16 | 25.26 | 262,649 | -0.49(-1.90%) |
Jun 07, 2011 | 25.94 | 26.28 | 25.70 | 25.75 | 298,955 | -0.08(-0.30%) |
Jun 06, 2011 | 25.88 | 26.05 | 25.47 | 25.83 | 547,374 | -0.30(-1.16%) |
Jun 03, 2011 | 26.27 | 26.49 | 25.94 | 26.13 | 353,223 | -1.16(-4.24%) |
May 24, 2011 | 27.57 | 27.91 | 27.22 | 27.29 | 158,053 | -0.31(-1.13%) |
May 23, 2011 | 27.61 | 27.88 | 27.50 | 27.60 | 241,195 | -0.31(-1.11%) |
May 20, 2011 | 28.48 | 28.73 | 27.68 | 27.91 | 200,323 | -0.68(-2.37%) |
May 19, 2011 | 28.52 | 28.95 | 28.25 | 28.59 | 279,560 | +0.14(+0.48%) |
May 18, 2011 | 28.22 | 28.59 | 28.18 | 28.45 | 234,096 | +0.34(+1.21%) |
May 17, 2011 | 28.42 | 28.71 | 27.98 | 28.11 | 347,257 | -0.47(-1.65%) |
May 16, 2011 | 28.90 | 29.25 | 28.55 | 28.58 | 214,511 | -0.53(-1.81%) |
May 13, 2011 | 29.51 | 29.71 | 29.01 | 29.11 | 184,460 | -0.39(-1.31%) |
May 12, 2011 | 29.05 | 29.91 | 28.99 | 29.49 | 346,284 | +0.37(+1.27%) |
May 11, 2011 | 29.67 | 29.83 | 28.94 | 29.12 | 210,968 | -0.76(-2.54%) |
May 10, 2011 | 29.49 | 29.96 | 29.27 | 29.88 | 191,846 | +0.56(+1.92%) |
May 09, 2011 | 28.90 | 29.60 | 28.86 | 29.32 | 160,636 | +0.25(+0.86%) |
May 06, 2011 | 29.07 | 29.38 | 28.78 | 29.07 | 413,671 | +0.17(+0.59%) |
May 05, 2011 | 28.84 | 29.30 | 28.72 | 28.90 | 498,985 | +0.00(+0.00%) |
May 04, 2011 | 28.84 | 29.04 | 28.64 | 28.90 | 420,444 | +0.07(+0.24%) |
May 03, 2011 | 28.42 | 28.89 | 28.42 | 28.83 | 582,551 | +0.42(+1.49%) |