Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 24.06 | 24.31 | 23.84 | 24.08 | 132,539 | -0.24(-0.98%) |
Jul 28, 2011 | 24.41 | 24.76 | 24.18 | 24.31 | 441,136 | -0.14(-0.59%) |
Jul 27, 2011 | 25.27 | 25.27 | 24.39 | 24.46 | 162,048 | -0.94(-3.72%) |
Jul 26, 2011 | 25.32 | 25.77 | 25.32 | 25.40 | 19,345 | +0.13(+0.53%) |
Jul 25, 2011 | 25.46 | 25.53 | 25.23 | 25.27 | 29,577 | -0.58(-2.25%) |
Jul 22, 2011 | 25.81 | 25.92 | 25.81 | 25.85 | 27,869 | +0.78(+3.12%) |
Jul 21, 2011 | 25.02 | 25.09 | 24.70 | 25.07 | 42,522 | +0.07(+0.30%) |
Jul 20, 2011 | 25.23 | 25.31 | 24.83 | 24.99 | 33,255 | -0.07(-0.30%) |
Jul 19, 2011 | 24.69 | 25.12 | 24.69 | 25.07 | 42,535 | +0.81(+3.33%) |
Jul 18, 2011 | 24.60 | 24.66 | 24.05 | 24.26 | 319,569 | -0.50(-2.03%) |
Jul 15, 2011 | 24.78 | 24.79 | 24.45 | 24.76 | 24,329 | +0.10(+0.40%) |
Jul 14, 2011 | 24.97 | 25.32 | 24.57 | 24.66 | 173,764 | -0.29(-1.16%) |
Jul 13, 2011 | 25.00 | 25.35 | 24.89 | 24.95 | 295,254 | +0.06(+0.22%) |
Jul 12, 2011 | 25.67 | 25.67 | 24.84 | 24.90 | 286,762 | -0.98(-3.79%) |
Jul 11, 2011 | 26.11 | 26.38 | 25.81 | 25.88 | 204,886 | -0.58(-2.20%) |
Jul 08, 2011 | 26.53 | 26.53 | 26.24 | 26.46 | 45,337 | -0.37(-1.37%) |
Jul 07, 2011 | 26.53 | 26.93 | 26.47 | 26.83 | 143,705 | +0.57(+2.16%) |
Jul 06, 2011 | 26.33 | 26.37 | 26.04 | 26.26 | 138,669 | -0.11(-0.42%) |
Jul 05, 2011 | 26.51 | 26.52 | 26.25 | 26.37 | 30,605 | -0.16(-0.60%) |
Jul 01, 2011 | 26.06 | 26.58 | 25.95 | 26.53 | 30,076 | +0.49(+1.89%) |
Jun 30, 2011 | 25.57 | 26.13 | 25.57 | 26.04 | 70,198 | +0.54(+2.12%) |
Jun 29, 2011 | 25.62 | 25.66 | 25.31 | 25.50 | 28,996 | -0.01(-0.05%) |
Jun 28, 2011 | 25.11 | 25.51 | 25.11 | 25.51 | 63,509 | +0.46(+1.82%) |
Jun 27, 2011 | 24.85 | 25.15 | 24.82 | 25.05 | 89,191 | +0.18(+0.71%) |
Jun 24, 2011 | 25.17 | 25.24 | 24.84 | 24.88 | 136,314 | -0.40(-1.56%) |
Jun 23, 2011 | 24.55 | 25.27 | 24.36 | 25.27 | 45,451 | +0.47(+1.91%) |
Jun 22, 2011 | 24.83 | 25.02 | 24.80 | 24.80 | 24,490 | -0.09(-0.37%) |
Jun 21, 2011 | 24.38 | 24.93 | 24.28 | 24.89 | 65,700 | +0.70(+2.88%) |
Jun 20, 2011 | 24.25 | 24.26 | 24.15 | 24.19 | 42,246 | -0.02(-0.08%) |
Jun 17, 2011 | 24.59 | 24.64 | 24.13 | 24.21 | 237,557 | -0.22(-0.92%) |
Jun 16, 2011 | 24.81 | 24.84 | 24.23 | 24.44 | 72,198 | -0.42(-1.68%) |
Jun 15, 2011 | 25.20 | 25.29 | 24.77 | 24.85 | 834,489 | -0.58(-2.27%) |
Jun 14, 2011 | 25.15 | 25.57 | 25.15 | 25.43 | 177,066 | +0.48(+1.92%) |
Jun 13, 2011 | 25.41 | 25.41 | 24.83 | 24.95 | 729,122 | -0.36(-1.43%) |
Jun 10, 2011 | 25.58 | 25.58 | 25.09 | 25.31 | 71,387 | -0.42(-1.62%) |
Jun 09, 2011 | 25.67 | 25.90 | 25.62 | 25.73 | 94,662 | +0.07(+0.25%) |
Jun 08, 2011 | 26.14 | 26.14 | 25.59 | 25.67 | 73,042 | -0.54(-2.06%) |
Jun 07, 2011 | 26.10 | 26.47 | 26.10 | 26.21 | 158,821 | +0.18(+0.70%) |
Jun 06, 2011 | 26.20 | 26.32 | 26.00 | 26.02 | 88,224 | -0.24(-0.90%) |
Jun 03, 2011 | 26.53 | 26.75 | 26.22 | 26.26 | 225,931 | -0.33(-1.24%) |
May 24, 2011 | 27.04 | 27.04 | 26.57 | 26.59 | 366,172 | -0.34(-1.26%) |
May 23, 2011 | 27.05 | 27.07 | 26.90 | 26.93 | 51,338 | -0.58(-2.11%) |
May 20, 2011 | 27.57 | 27.63 | 27.34 | 27.51 | 16,624 | -0.15(-0.55%) |
May 19, 2011 | 27.84 | 27.84 | 27.40 | 27.66 | 885,341 | -0.09(-0.33%) |
May 18, 2011 | 27.13 | 27.85 | 27.13 | 27.76 | 22,763 | +0.65(+2.40%) |
May 17, 2011 | 27.29 | 27.29 | 26.86 | 27.11 | 272,529 | -0.34(-1.24%) |
May 16, 2011 | 27.98 | 28.15 | 27.44 | 27.45 | 42,949 | -0.58(-2.07%) |
May 13, 2011 | 28.52 | 28.52 | 28.02 | 28.03 | 44,030 | -0.46(-1.60%) |
May 12, 2011 | 27.98 | 28.52 | 27.86 | 28.48 | 44,359 | +0.38(+1.34%) |
May 11, 2011 | 28.39 | 28.44 | 27.95 | 28.11 | 28,415 | -0.29(-1.01%) |
May 10, 2011 | 28.24 | 28.41 | 28.15 | 28.39 | 72,586 | +0.21(+0.73%) |
May 09, 2011 | 28.11 | 28.19 | 27.86 | 28.19 | 37,738 | +0.09(+0.31%) |
May 06, 2011 | 28.11 | 28.40 | 28.00 | 28.10 | 221,462 | +0.30(+1.09%) |
May 05, 2011 | 27.53 | 28.11 | 27.52 | 27.80 | 54,997 | +0.10(+0.37%) |
May 04, 2011 | 27.76 | 27.96 | 27.43 | 27.70 | 57,802 | -0.10(-0.35%) |
May 03, 2011 | 28.21 | 28.22 | 27.62 | 27.80 | 44,882 | -0.59(-2.08%) |