Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.98 | 24.83 | 23.54 | 24.36 | 77,772 | +0.33(+1.36%) |
Jul 28, 2011 | 24.17 | 24.64 | 23.98 | 24.03 | 27,644 | -0.07(-0.31%) |
Jul 27, 2011 | 25.71 | 25.71 | 23.98 | 24.11 | 69,385 | -1.44(-5.65%) |
Jul 26, 2011 | 26.71 | 27.21 | 25.48 | 25.55 | 57,452 | -1.04(-3.92%) |
Jul 25, 2011 | 26.55 | 27.18 | 25.88 | 26.59 | 65,001 | -0.23(-0.87%) |
Jul 22, 2011 | 27.04 | 27.10 | 26.53 | 26.83 | 52,035 | +0.30(+1.12%) |
Jul 21, 2011 | 26.03 | 26.64 | 26.03 | 26.53 | 56,996 | +0.55(+2.12%) |
Jul 20, 2011 | 26.22 | 26.57 | 25.79 | 25.98 | 38,968 | -0.15(-0.57%) |
Jul 19, 2011 | 25.62 | 26.20 | 25.62 | 26.13 | 32,426 | +0.74(+2.90%) |
Jul 18, 2011 | 25.44 | 25.54 | 24.78 | 25.39 | 36,415 | -0.01(-0.04%) |
Jul 15, 2011 | 25.39 | 25.85 | 25.23 | 25.40 | 46,750 | +0.14(+0.55%) |
Jul 14, 2011 | 26.10 | 26.13 | 24.99 | 25.26 | 52,296 | -0.33(-1.27%) |
Jul 13, 2011 | 26.00 | 26.13 | 25.11 | 25.59 | 29,944 | +0.54(+2.16%) |
Jul 12, 2011 | 24.89 | 25.49 | 24.89 | 25.05 | 37,969 | +0.07(+0.30%) |
Jul 11, 2011 | 25.21 | 25.65 | 24.89 | 24.97 | 39,436 | -0.88(-3.39%) |
Jul 08, 2011 | 25.80 | 25.92 | 24.86 | 25.85 | 66,350 | +0.23(+0.91%) |
Jul 07, 2011 | 25.51 | 25.76 | 25.12 | 25.62 | 45,004 | +0.42(+1.66%) |
Jul 06, 2011 | 25.63 | 25.63 | 25.00 | 25.20 | 35,153 | -0.53(-2.06%) |
Jul 05, 2011 | 25.68 | 25.87 | 25.37 | 25.73 | 26,743 | -0.04(-0.14%) |
Jul 01, 2011 | 25.67 | 26.03 | 25.49 | 25.76 | 34,929 | +0.12(+0.47%) |
Jun 30, 2011 | 25.38 | 25.75 | 25.35 | 25.64 | 39,523 | +0.43(+1.70%) |
Jun 29, 2011 | 24.75 | 25.29 | 24.52 | 25.22 | 54,532 | +0.51(+2.07%) |
Jun 28, 2011 | 24.40 | 24.72 | 24.32 | 24.70 | 35,613 | +0.42(+1.75%) |
Jun 27, 2011 | 24.01 | 24.36 | 23.86 | 24.28 | 49,133 | +0.26(+1.07%) |
Jun 24, 2011 | 24.31 | 24.52 | 23.95 | 24.02 | 141,733 | -0.20(-0.85%) |
Jun 23, 2011 | 23.90 | 24.32 | 23.32 | 24.23 | 46,929 | +0.00(+0.00%) |
Jun 22, 2011 | 24.49 | 24.73 | 24.03 | 24.23 | 79,290 | -0.46(-1.85%) |
Jun 21, 2011 | 24.38 | 24.91 | 24.38 | 24.68 | 45,194 | +0.47(+1.92%) |
Jun 20, 2011 | 23.84 | 24.22 | 23.06 | 24.22 | 74,776 | +0.81(+3.46%) |
Jun 17, 2011 | 23.54 | 23.79 | 23.19 | 23.41 | 78,795 | +0.06(+0.24%) |
Jun 16, 2011 | 23.66 | 23.89 | 23.19 | 23.35 | 49,511 | -0.24(-1.03%) |
Jun 15, 2011 | 23.86 | 24.16 | 23.37 | 23.59 | 38,347 | -0.62(-2.58%) |
Jun 14, 2011 | 24.05 | 24.50 | 23.67 | 24.22 | 66,022 | +0.59(+2.48%) |
Jun 13, 2011 | 24.37 | 24.37 | 23.15 | 23.63 | 153,286 | -0.70(-2.87%) |
Jun 10, 2011 | 25.07 | 25.07 | 24.26 | 24.33 | 88,943 | -0.93(-3.69%) |
Jun 09, 2011 | 25.66 | 25.86 | 25.18 | 25.26 | 70,995 | -0.35(-1.38%) |
Jun 08, 2011 | 25.75 | 26.14 | 25.49 | 25.62 | 87,570 | -0.20(-0.76%) |
Jun 07, 2011 | 25.88 | 26.17 | 25.56 | 25.81 | 59,132 | +0.41(+1.61%) |
Jun 06, 2011 | 25.86 | 26.10 | 25.19 | 25.40 | 124,926 | +0.14(+0.55%) |
Jun 03, 2011 | 25.38 | 25.80 | 25.06 | 25.26 | 58,526 | -1.12(-4.24%) |
May 24, 2011 | 26.91 | 27.51 | 26.38 | 26.38 | 78,256 | -0.46(-1.70%) |
May 23, 2011 | 27.66 | 27.94 | 26.40 | 26.84 | 143,059 | -1.24(-4.41%) |
May 20, 2011 | 28.20 | 28.40 | 27.38 | 28.07 | 96,853 | -0.28(-1.00%) |
May 19, 2011 | 28.70 | 29.33 | 28.19 | 28.36 | 134,223 | +0.52(+1.86%) |
May 18, 2011 | 27.35 | 28.52 | 27.35 | 27.84 | 119,751 | +0.81(+3.00%) |
May 17, 2011 | 26.49 | 27.26 | 26.30 | 27.03 | 94,093 | +0.43(+1.61%) |
May 16, 2011 | 26.89 | 27.90 | 26.59 | 26.60 | 98,731 | -0.14(-0.52%) |
May 13, 2011 | 27.61 | 27.83 | 26.46 | 26.74 | 55,734 | -0.78(-2.84%) |
May 12, 2011 | 27.40 | 27.65 | 26.63 | 27.52 | 136,801 | -0.02(-0.07%) |
May 11, 2011 | 27.48 | 27.63 | 26.82 | 27.54 | 135,706 | +0.04(+0.14%) |
May 10, 2011 | 27.75 | 27.92 | 27.32 | 27.51 | 161,917 | -0.12(-0.44%) |
May 09, 2011 | 26.07 | 27.99 | 26.07 | 27.63 | 221,982 | +1.78(+6.88%) |
May 06, 2011 | 28.60 | 28.60 | 25.16 | 25.85 | 329,353 | +0.09(+0.36%) |
May 05, 2011 | 25.78 | 26.60 | 25.13 | 25.76 | 123,516 | -0.17(-0.65%) |
May 04, 2011 | 26.75 | 26.75 | 25.90 | 25.92 | 39,248 | -0.86(-3.20%) |
May 03, 2011 | 27.20 | 27.45 | 26.46 | 26.78 | 41,883 | -0.34(-1.24%) |