Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 25.92 | 27.11 | 25.51 | 26.57 | 367,272 | +0.25(+0.95%) |
Jul 28, 2011 | 26.40 | 26.99 | 26.25 | 26.32 | 245,436 | +0.09(+0.34%) |
Jul 27, 2011 | 27.48 | 27.48 | 26.21 | 26.23 | 285,212 | -1.38(-5.00%) |
Jul 26, 2011 | 27.44 | 28.06 | 26.79 | 27.61 | 250,798 | +0.26(+0.95%) |
Jul 25, 2011 | 27.63 | 27.95 | 27.29 | 27.35 | 164,496 | -0.65(-2.32%) |
Jul 22, 2011 | 27.95 | 28.31 | 27.54 | 28.00 | 148,315 | +0.27(+0.97%) |
Jul 21, 2011 | 27.54 | 28.17 | 27.35 | 27.73 | 178,154 | +0.26(+0.95%) |
Jul 20, 2011 | 27.82 | 27.82 | 26.85 | 27.47 | 154,501 | -0.29(-1.04%) |
Jul 19, 2011 | 26.99 | 28.04 | 26.91 | 27.76 | 188,216 | +1.11(+4.17%) |
Jul 18, 2011 | 26.73 | 27.16 | 26.54 | 26.65 | 173,729 | -0.24(-0.89%) |
Jul 15, 2011 | 26.96 | 26.98 | 26.28 | 26.89 | 203,029 | +0.19(+0.71%) |
Jul 14, 2011 | 27.46 | 27.56 | 26.06 | 26.70 | 330,454 | -0.60(-2.20%) |
Jul 13, 2011 | 27.17 | 27.91 | 27.00 | 27.30 | 161,745 | +0.32(+1.19%) |
Jul 12, 2011 | 27.01 | 27.47 | 26.76 | 26.98 | 281,111 | -0.17(-0.63%) |
Jul 11, 2011 | 27.60 | 28.07 | 26.88 | 27.15 | 544,915 | -1.02(-3.62%) |
Jul 08, 2011 | 28.47 | 28.73 | 27.66 | 28.17 | 322,297 | -0.79(-2.73%) |
Jul 07, 2011 | 27.24 | 29.41 | 27.17 | 28.96 | 1,386,923 | +2.65(+10.07%) |
Jul 06, 2011 | 26.35 | 26.77 | 25.83 | 26.31 | 584,743 | -0.11(-0.42%) |
Jul 05, 2011 | 25.67 | 26.49 | 25.35 | 26.42 | 315,910 | +0.69(+2.68%) |
Jul 01, 2011 | 25.15 | 25.80 | 24.87 | 25.73 | 331,330 | +0.76(+3.04%) |
Jun 30, 2011 | 24.58 | 25.02 | 24.39 | 24.97 | 364,368 | +0.58(+2.38%) |
Jun 29, 2011 | 25.68 | 25.77 | 24.39 | 24.39 | 500,978 | -1.12(-4.39%) |
Jun 28, 2011 | 24.73 | 25.61 | 24.61 | 25.51 | 396,970 | +0.75(+3.03%) |
Jun 27, 2011 | 24.46 | 24.85 | 24.10 | 24.76 | 268,379 | +0.11(+0.45%) |
Jun 24, 2011 | 24.74 | 24.81 | 24.20 | 24.65 | 358,811 | +0.03(+0.12%) |
Jun 23, 2011 | 23.75 | 24.69 | 23.54 | 24.62 | 267,402 | +0.50(+2.07%) |
Jun 22, 2011 | 24.78 | 25.13 | 24.00 | 24.12 | 497,045 | -0.87(-3.48%) |
Jun 21, 2011 | 24.63 | 25.07 | 24.34 | 24.99 | 497,687 | +0.51(+2.08%) |
Jun 20, 2011 | 24.29 | 24.54 | 23.60 | 24.48 | 324,202 | +0.56(+2.34%) |
Jun 17, 2011 | 23.81 | 24.24 | 23.57 | 23.92 | 736,311 | +0.31(+1.29%) |
Jun 16, 2011 | 23.53 | 23.92 | 23.10 | 23.61 | 776,658 | +0.04(+0.15%) |
Jun 15, 2011 | 23.01 | 23.83 | 22.78 | 23.58 | 644,389 | +0.21(+0.90%) |
Jun 14, 2011 | 22.64 | 23.45 | 22.56 | 23.37 | 370,242 | +0.98(+4.38%) |
Jun 13, 2011 | 22.44 | 22.80 | 22.01 | 22.39 | 554,168 | -0.04(-0.18%) |
Jun 10, 2011 | 22.61 | 22.90 | 21.91 | 22.43 | 676,835 | -0.42(-1.84%) |
Jun 09, 2011 | 23.19 | 23.20 | 22.55 | 22.85 | 680,369 | +0.49(+2.19%) |
Jun 08, 2011 | 23.50 | 23.94 | 22.22 | 22.36 | 988,554 | -1.14(-4.85%) |
Jun 07, 2011 | 22.99 | 24.16 | 22.85 | 23.50 | 713,208 | +0.66(+2.89%) |
Jun 06, 2011 | 24.41 | 24.73 | 22.79 | 22.84 | 987,642 | -1.78(-7.23%) |
Jun 03, 2011 | 25.61 | 25.93 | 24.50 | 24.62 | 1,025,761 | -5.78(-19.01%) |
May 24, 2011 | 28.99 | 30.90 | 28.60 | 30.40 | 835,391 | +1.83(+6.41%) |
May 23, 2011 | 27.96 | 29.20 | 27.56 | 28.57 | 663,550 | +0.15(+0.53%) |
May 20, 2011 | 27.73 | 28.96 | 26.73 | 28.42 | 1,201,874 | +2.13(+8.10%) |
May 19, 2011 | 27.38 | 27.51 | 26.19 | 26.29 | 507,341 | -1.10(-4.02%) |
May 18, 2011 | 27.09 | 27.65 | 26.75 | 27.39 | 274,471 | +0.44(+1.63%) |
May 17, 2011 | 27.28 | 27.70 | 26.76 | 26.95 | 279,965 | -0.48(-1.75%) |
May 16, 2011 | 28.09 | 28.28 | 27.24 | 27.43 | 331,013 | -0.88(-3.11%) |
May 13, 2011 | 29.70 | 29.94 | 28.26 | 28.31 | 296,456 | -1.31(-4.42%) |
May 12, 2011 | 28.61 | 29.64 | 28.28 | 29.62 | 362,699 | +0.80(+2.78%) |
May 11, 2011 | 28.50 | 29.10 | 27.95 | 28.82 | 458,315 | -0.19(-0.65%) |
May 10, 2011 | 28.86 | 29.10 | 28.74 | 29.01 | 228,448 | +0.32(+1.12%) |
May 09, 2011 | 28.32 | 29.05 | 28.13 | 28.69 | 167,375 | +0.20(+0.70%) |
May 06, 2011 | 28.82 | 29.06 | 27.97 | 28.49 | 262,243 | +0.03(+0.11%) |
May 05, 2011 | 28.45 | 28.92 | 27.77 | 28.46 | 541,584 | -0.09(-0.32%) |
May 04, 2011 | 28.03 | 28.81 | 27.51 | 28.55 | 448,631 | +0.49(+1.75%) |
May 03, 2011 | 28.39 | 28.82 | 27.77 | 28.06 | 258,284 | -0.40(-1.41%) |