Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.23 | 23.74 | 22.91 | 23.33 | 394,853 | -0.25(-1.06%) |
Jul 28, 2011 | 23.63 | 23.98 | 23.54 | 23.58 | 551,088 | +0.05(+0.21%) |
Jul 27, 2011 | 25.00 | 25.00 | 23.36 | 23.53 | 1,859,009 | -1.74(-6.89%) |
Jul 26, 2011 | 25.38 | 25.38 | 24.95 | 25.27 | 679,055 | -0.18(-0.71%) |
Jul 25, 2011 | 25.42 | 25.80 | 25.36 | 25.45 | 579,210 | -0.34(-1.32%) |
Jul 22, 2011 | 25.85 | 26.05 | 25.62 | 25.79 | 559,081 | +0.15(+0.59%) |
Jul 21, 2011 | 24.86 | 25.70 | 24.80 | 25.64 | 847,513 | +0.91(+3.68%) |
Jul 20, 2011 | 25.04 | 25.07 | 24.53 | 24.73 | 237,080 | -0.28(-1.12%) |
Jul 19, 2011 | 24.67 | 25.01 | 24.54 | 25.01 | 389,822 | +0.70(+2.88%) |
Jul 18, 2011 | 24.52 | 24.70 | 23.99 | 24.31 | 368,560 | -0.38(-1.54%) |
Jul 15, 2011 | 24.69 | 25.00 | 24.40 | 24.69 | 480,364 | +0.10(+0.41%) |
Jul 14, 2011 | 24.90 | 25.05 | 24.34 | 24.59 | 871,449 | -0.30(-1.21%) |
Jul 13, 2011 | 24.43 | 25.04 | 24.23 | 24.89 | 654,125 | +0.69(+2.85%) |
Jul 12, 2011 | 24.29 | 24.70 | 24.18 | 24.20 | 412,745 | -0.26(-1.06%) |
Jul 11, 2011 | 24.16 | 24.69 | 24.14 | 24.46 | 538,884 | -0.09(-0.37%) |
Jul 08, 2011 | 24.61 | 24.77 | 24.17 | 24.55 | 750,102 | -0.50(-2.00%) |
Jul 07, 2011 | 25.00 | 25.28 | 24.69 | 25.05 | 990,546 | +0.33(+1.33%) |
Jul 06, 2011 | 24.78 | 24.83 | 24.54 | 24.72 | 864,634 | -0.19(-0.76%) |
Jul 05, 2011 | 24.50 | 24.93 | 24.26 | 24.91 | 629,246 | +0.41(+1.67%) |
Jul 01, 2011 | 24.22 | 24.64 | 23.98 | 24.50 | 627,772 | +0.30(+1.24%) |
Jun 30, 2011 | 24.08 | 24.45 | 23.90 | 24.20 | 557,263 | +0.14(+0.58%) |
Jun 29, 2011 | 24.06 | 24.15 | 23.63 | 24.06 | 576,710 | +0.11(+0.46%) |
Jun 28, 2011 | 23.31 | 24.05 | 23.14 | 23.95 | 657,040 | +0.77(+3.32%) |
Jun 27, 2011 | 23.00 | 23.32 | 22.79 | 23.18 | 477,716 | +0.11(+0.48%) |
Jun 24, 2011 | 23.42 | 23.42 | 22.84 | 23.07 | 786,400 | -0.35(-1.49%) |
Jun 23, 2011 | 22.98 | 23.44 | 22.76 | 23.42 | 570,675 | +0.10(+0.43%) |
Jun 22, 2011 | 23.56 | 23.84 | 23.31 | 23.32 | 469,189 | -0.39(-1.64%) |
Jun 21, 2011 | 22.97 | 23.72 | 22.69 | 23.71 | 658,003 | +0.88(+3.85%) |
Jun 20, 2011 | 22.65 | 22.90 | 22.01 | 22.83 | 435,368 | +0.62(+2.79%) |
Jun 17, 2011 | 22.13 | 22.53 | 21.87 | 22.21 | 672,110 | +0.29(+1.32%) |
Jun 16, 2011 | 21.69 | 22.03 | 21.48 | 21.92 | 612,183 | +0.31(+1.43%) |
Jun 15, 2011 | 21.90 | 22.07 | 21.55 | 21.61 | 490,783 | -0.58(-2.61%) |
Jun 14, 2011 | 21.98 | 22.30 | 21.88 | 22.19 | 472,012 | +0.52(+2.40%) |
Jun 13, 2011 | 21.58 | 21.93 | 21.50 | 21.67 | 455,977 | +0.22(+1.03%) |
Jun 10, 2011 | 21.92 | 21.99 | 21.33 | 21.45 | 536,213 | -0.64(-2.90%) |
Jun 09, 2011 | 21.83 | 22.45 | 21.55 | 22.09 | 707,591 | +0.43(+1.99%) |
Jun 08, 2011 | 21.94 | 22.21 | 21.57 | 21.66 | 701,891 | -0.40(-1.81%) |
Jun 07, 2011 | 22.41 | 22.50 | 22.06 | 22.06 | 822,410 | -0.12(-0.54%) |
Jun 06, 2011 | 22.53 | 22.65 | 22.16 | 22.18 | 856,210 | -0.59(-2.59%) |
Jun 03, 2011 | 22.86 | 23.14 | 22.71 | 22.77 | 451,419 | -0.50(-2.15%) |
May 24, 2011 | 23.50 | 23.63 | 23.20 | 23.27 | 452,829 | -0.19(-0.81%) |
May 23, 2011 | 22.85 | 23.74 | 22.61 | 23.46 | 857,766 | +0.13(+0.56%) |
May 20, 2011 | 23.82 | 24.06 | 23.27 | 23.33 | 1,807,704 | -0.67(-2.77%) |
May 19, 2011 | 24.17 | 24.26 | 23.58 | 24.00 | 1,236,223 | +0.07(+0.27%) |
May 18, 2011 | 23.21 | 24.06 | 22.95 | 23.93 | 4,551,208 | +0.72(+3.10%) |
May 17, 2011 | 23.67 | 23.67 | 22.82 | 23.21 | 2,095,832 | -0.73(-3.05%) |
May 16, 2011 | 24.31 | 24.54 | 23.94 | 23.94 | 549,765 | -0.58(-2.37%) |
May 13, 2011 | 25.02 | 25.09 | 24.45 | 24.52 | 326,461 | -0.44(-1.76%) |
May 12, 2011 | 24.70 | 25.29 | 24.45 | 24.96 | 427,371 | +0.14(+0.56%) |
May 11, 2011 | 25.04 | 25.12 | 24.52 | 24.82 | 338,965 | -0.23(-0.92%) |
May 10, 2011 | 24.61 | 25.15 | 24.50 | 25.05 | 567,074 | +0.62(+2.54%) |
May 09, 2011 | 23.75 | 24.45 | 23.75 | 24.43 | 299,176 | +0.56(+2.35%) |
May 06, 2011 | 24.14 | 24.20 | 23.70 | 23.87 | 294,884 | +0.09(+0.38%) |
May 05, 2011 | 23.54 | 24.13 | 23.48 | 23.78 | 299,030 | +0.03(+0.13%) |
May 04, 2011 | 23.97 | 24.06 | 23.46 | 23.75 | 287,336 | -0.17(-0.71%) |
May 03, 2011 | 23.80 | 24.10 | 23.68 | 23.92 | 392,535 | +0.09(+0.38%) |