Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 26.04 | 26.39 | 25.91 | 26.24 | 40,421 | -0.05(-0.20%) |
Jul 28, 2011 | 26.45 | 26.62 | 26.28 | 26.29 | 90,059 | -0.13(-0.48%) |
Jul 27, 2011 | 27.01 | 27.01 | 26.39 | 26.42 | 17,861 | -0.67(-2.47%) |
Jul 26, 2011 | 27.16 | 27.17 | 27.02 | 27.09 | 32,888 | -0.15(-0.56%) |
Jul 25, 2011 | 27.21 | 27.37 | 27.16 | 27.24 | 25,775 | -0.14(-0.52%) |
Jul 22, 2011 | 27.39 | 27.44 | 27.27 | 27.38 | 12,772 | -0.01(-0.03%) |
Jul 21, 2011 | 27.24 | 27.50 | 27.24 | 27.39 | 12,085 | +0.27(+0.99%) |
Jul 20, 2011 | 27.36 | 27.36 | 27.07 | 27.13 | 20,017 | -0.15(-0.56%) |
Jul 19, 2011 | 27.16 | 27.33 | 27.10 | 27.28 | 8,146 | +0.50(+1.87%) |
Jul 18, 2011 | 26.84 | 26.89 | 26.57 | 26.78 | 30,638 | -0.17(-0.62%) |
Jul 15, 2011 | 26.98 | 26.98 | 26.81 | 26.94 | 34,898 | +0.09(+0.32%) |
Jul 14, 2011 | 27.14 | 27.30 | 26.81 | 26.86 | 25,695 | -0.25(-0.92%) |
Jul 13, 2011 | 27.21 | 27.39 | 27.05 | 27.11 | 28,483 | +0.11(+0.40%) |
Jul 12, 2011 | 27.13 | 27.24 | 27.00 | 27.00 | 14,426 | -0.15(-0.55%) |
Jul 11, 2011 | 27.46 | 27.48 | 27.12 | 27.15 | 18,659 | -0.47(-1.71%) |
Jul 08, 2011 | 27.67 | 27.67 | 27.47 | 27.62 | 21,635 | -0.36(-1.29%) |
Jul 07, 2011 | 27.90 | 28.05 | 27.89 | 27.98 | 9,743 | +0.38(+1.39%) |
Jul 06, 2011 | 27.58 | 27.61 | 27.40 | 27.60 | 17,238 | +0.03(+0.10%) |
Jul 05, 2011 | 27.56 | 27.63 | 27.46 | 27.57 | 32,595 | +0.04(+0.13%) |
Jul 01, 2011 | 27.17 | 27.54 | 27.04 | 27.54 | 36,700 | +0.44(+1.62%) |
Jun 30, 2011 | 26.88 | 27.15 | 26.88 | 27.10 | 26,077 | +0.32(+1.19%) |
Jun 29, 2011 | 26.74 | 26.88 | 26.59 | 26.78 | 33,577 | +0.19(+0.71%) |
Jun 28, 2011 | 26.39 | 26.59 | 26.37 | 26.59 | 11,045 | +0.52(+1.99%) |
Jun 27, 2011 | 25.86 | 26.14 | 25.69 | 26.07 | 21,341 | +0.22(+0.86%) |
Jun 24, 2011 | 26.20 | 26.20 | 25.84 | 25.85 | 20,642 | -0.33(-1.26%) |
Jun 23, 2011 | 25.85 | 26.19 | 25.66 | 26.18 | 20,596 | +0.05(+0.21%) |
Jun 22, 2011 | 26.17 | 26.37 | 26.12 | 26.12 | 28,059 | -0.18(-0.68%) |
Jun 21, 2011 | 25.90 | 26.32 | 25.90 | 26.30 | 15,998 | +0.57(+2.22%) |
Jun 20, 2011 | 25.69 | 25.78 | 25.66 | 25.73 | 24,917 | +0.20(+0.77%) |
Jun 17, 2011 | 25.70 | 25.74 | 25.48 | 25.54 | 22,627 | +0.09(+0.35%) |
Jun 16, 2011 | 25.56 | 25.67 | 25.20 | 25.45 | 10,140 | -0.16(-0.63%) |
Jun 15, 2011 | 25.88 | 25.96 | 25.55 | 25.61 | 13,418 | -0.44(-1.68%) |
Jun 14, 2011 | 25.87 | 26.13 | 25.87 | 26.04 | 35,202 | +0.46(+1.81%) |
Jun 13, 2011 | 25.82 | 25.92 | 25.48 | 25.58 | 44,558 | -0.17(-0.66%) |
Jun 10, 2011 | 26.10 | 26.10 | 25.72 | 25.75 | 41,439 | -0.45(-1.70%) |
Jun 09, 2011 | 25.97 | 26.29 | 25.97 | 26.19 | 18,865 | +0.26(+1.00%) |
Jun 08, 2011 | 26.15 | 26.15 | 25.86 | 25.94 | 49,602 | -0.21(-0.82%) |
Jun 07, 2011 | 26.27 | 26.41 | 26.14 | 26.15 | 34,548 | +0.05(+0.21%) |
Jun 06, 2011 | 26.51 | 26.51 | 26.09 | 26.10 | 15,944 | -0.37(-1.38%) |
Jun 03, 2011 | 26.55 | 26.72 | 26.43 | 26.46 | 43,816 | -0.19(-0.70%) |
May 24, 2011 | 26.79 | 26.92 | 26.61 | 26.65 | 12,893 | -0.06(-0.24%) |
May 23, 2011 | 26.72 | 26.80 | 26.57 | 26.71 | 82,885 | -0.41(-1.51%) |
May 20, 2011 | 27.25 | 27.25 | 26.96 | 27.12 | 16,643 | -0.16(-0.59%) |
May 19, 2011 | 27.37 | 27.39 | 27.09 | 27.28 | 21,728 | -0.01(-0.03%) |
May 18, 2011 | 26.88 | 27.31 | 26.88 | 27.29 | 46,071 | +0.52(+1.92%) |
May 17, 2011 | 26.93 | 26.93 | 26.62 | 26.78 | 36,314 | -0.19(-0.69%) |
May 16, 2011 | 27.20 | 27.34 | 26.90 | 26.96 | 23,106 | -0.26(-0.95%) |
May 13, 2011 | 27.54 | 27.57 | 27.17 | 27.22 | 17,521 | -0.26(-0.94%) |
May 12, 2011 | 27.24 | 27.53 | 27.05 | 27.48 | 38,535 | +0.23(+0.85%) |
May 11, 2011 | 27.52 | 27.56 | 27.13 | 27.25 | 15,895 | -0.46(-1.67%) |
May 10, 2011 | 27.52 | 27.75 | 27.47 | 27.71 | 11,464 | +0.29(+1.04%) |
May 09, 2011 | 27.24 | 27.44 | 27.20 | 27.43 | 10,336 | +0.24(+0.89%) |
May 06, 2011 | 27.36 | 27.43 | 27.09 | 27.18 | 13,215 | +0.15(+0.56%) |
May 05, 2011 | 26.87 | 27.32 | 26.85 | 27.03 | 43,408 | +0.01(+0.03%) |
May 04, 2011 | 27.39 | 27.39 | 26.86 | 27.02 | 50,574 | -0.37(-1.33%) |
May 03, 2011 | 27.58 | 27.58 | 27.26 | 27.39 | 18,607 | -0.32(-1.16%) |