Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 29.37 | 30.08 | 29.31 | 29.70 | 547,519 | +0.16(+0.54%) |
Jul 28, 2011 | 29.63 | 29.78 | 29.48 | 29.54 | 238,671 | -0.16(-0.54%) |
Jul 27, 2011 | 30.01 | 30.01 | 29.65 | 29.70 | 436,910 | -0.49(-1.64%) |
Jul 26, 2011 | 30.64 | 30.64 | 30.13 | 30.19 | 205,916 | -0.39(-1.28%) |
Jul 25, 2011 | 30.45 | 30.80 | 30.45 | 30.58 | 278,996 | -0.21(-0.67%) |
Jul 22, 2011 | 30.90 | 30.90 | 30.76 | 30.79 | 172,649 | -0.11(-0.36%) |
Jul 21, 2011 | 30.91 | 31.04 | 30.76 | 30.90 | 308,671 | +0.18(+0.57%) |
Jul 20, 2011 | 30.68 | 30.83 | 30.56 | 30.72 | 243,334 | +0.10(+0.34%) |
Jul 19, 2011 | 30.48 | 30.66 | 30.43 | 30.62 | 210,792 | +0.29(+0.95%) |
Jul 18, 2011 | 30.72 | 30.83 | 30.25 | 30.33 | 130,563 | -0.51(-1.65%) |
Jul 15, 2011 | 30.72 | 30.89 | 30.62 | 30.84 | 261,097 | +0.17(+0.55%) |
Jul 14, 2011 | 31.15 | 31.23 | 30.63 | 30.68 | 189,033 | -0.40(-1.28%) |
Jul 13, 2011 | 31.12 | 31.38 | 30.95 | 31.07 | 208,257 | +0.10(+0.31%) |
Jul 12, 2011 | 30.74 | 31.16 | 30.72 | 30.98 | 200,847 | +0.09(+0.28%) |
Jul 11, 2011 | 31.06 | 31.26 | 30.82 | 30.89 | 147,048 | -0.40(-1.27%) |
Jul 08, 2011 | 31.23 | 31.53 | 31.14 | 31.29 | 199,397 | -0.30(-0.96%) |
Jul 07, 2011 | 31.79 | 31.79 | 31.49 | 31.59 | 148,499 | +0.10(+0.30%) |
Jul 06, 2011 | 31.30 | 31.60 | 31.28 | 31.50 | 189,112 | +0.22(+0.71%) |
Jul 05, 2011 | 31.36 | 31.41 | 31.16 | 31.27 | 256,177 | -0.06(-0.20%) |
Jul 01, 2011 | 30.78 | 31.41 | 30.78 | 31.34 | 245,973 | +0.59(+1.92%) |
Jun 30, 2011 | 30.74 | 30.81 | 30.58 | 30.75 | 173,840 | +0.13(+0.42%) |
Jun 29, 2011 | 30.48 | 30.68 | 30.28 | 30.62 | 172,220 | +0.29(+0.95%) |
Jun 28, 2011 | 30.25 | 30.43 | 30.17 | 30.33 | 176,740 | +0.14(+0.45%) |
Jun 27, 2011 | 29.89 | 30.33 | 29.89 | 30.20 | 157,275 | +0.36(+1.20%) |
Jun 24, 2011 | 29.82 | 29.99 | 29.77 | 29.84 | 239,978 | +0.10(+0.32%) |
Jun 23, 2011 | 29.58 | 29.82 | 29.34 | 29.74 | 251,463 | -0.08(-0.27%) |
Jun 22, 2011 | 29.82 | 30.01 | 29.73 | 29.82 | 153,089 | -0.12(-0.40%) |
Jun 21, 2011 | 29.99 | 30.05 | 29.79 | 29.94 | 191,512 | +0.16(+0.53%) |
Jun 20, 2011 | 29.79 | 29.83 | 29.70 | 29.78 | 228,865 | +0.35(+1.19%) |
Jun 17, 2011 | 29.53 | 29.86 | 29.37 | 29.43 | 383,499 | +0.11(+0.38%) |
Jun 16, 2011 | 29.23 | 29.60 | 29.19 | 29.32 | 343,055 | +0.08(+0.27%) |
Jun 15, 2011 | 29.67 | 29.82 | 29.15 | 29.24 | 343,704 | -0.57(-1.90%) |
Jun 14, 2011 | 29.77 | 29.98 | 29.59 | 29.81 | 200,634 | +0.32(+1.08%) |
Jun 13, 2011 | 29.54 | 29.70 | 29.35 | 29.49 | 181,214 | +0.03(+0.11%) |
Jun 10, 2011 | 29.62 | 29.66 | 29.38 | 29.46 | 244,988 | -0.18(-0.62%) |
Jun 09, 2011 | 29.85 | 29.85 | 29.64 | 29.64 | 184,646 | -0.09(-0.29%) |
Jun 08, 2011 | 29.64 | 29.90 | 29.64 | 29.73 | 196,353 | +0.08(+0.27%) |
Jun 07, 2011 | 29.86 | 30.02 | 29.63 | 29.65 | 218,862 | -0.09(-0.29%) |
Jun 06, 2011 | 29.91 | 30.01 | 29.70 | 29.74 | 257,076 | -0.21(-0.72%) |
Jun 03, 2011 | 29.86 | 30.09 | 29.64 | 29.95 | 334,162 | -0.48(-1.57%) |
May 24, 2011 | 30.76 | 30.81 | 30.36 | 30.43 | 230,599 | -0.24(-0.78%) |
May 23, 2011 | 30.85 | 30.95 | 30.67 | 30.67 | 216,537 | -0.59(-1.89%) |
May 20, 2011 | 31.24 | 31.42 | 31.10 | 31.26 | 232,122 | -0.10(-0.33%) |
May 19, 2011 | 31.46 | 31.62 | 31.08 | 31.36 | 206,764 | +0.06(+0.18%) |
May 18, 2011 | 31.07 | 31.34 | 30.98 | 31.30 | 228,170 | +0.29(+0.92%) |
May 17, 2011 | 31.04 | 31.24 | 30.84 | 31.02 | 335,139 | -0.19(-0.61%) |
May 16, 2011 | 31.93 | 31.93 | 31.12 | 31.21 | 396,527 | -0.88(-2.75%) |
May 13, 2011 | 31.24 | 32.32 | 30.71 | 32.09 | 1,124,701 | +0.90(+2.88%) |
May 12, 2011 | 30.99 | 31.23 | 30.87 | 31.19 | 264,526 | +0.04(+0.13%) |
May 11, 2011 | 31.58 | 31.66 | 31.04 | 31.15 | 201,076 | -0.49(-1.54%) |
May 10, 2011 | 31.19 | 31.65 | 31.17 | 31.64 | 196,899 | +0.52(+1.66%) |
May 09, 2011 | 30.87 | 31.17 | 30.77 | 31.12 | 212,966 | +0.26(+0.85%) |
May 06, 2011 | 31.07 | 31.27 | 30.68 | 30.86 | 160,777 | +0.06(+0.21%) |
May 05, 2011 | 31.07 | 31.38 | 30.60 | 30.80 | 196,306 | -0.39(-1.25%) |
May 04, 2011 | 31.48 | 31.48 | 31.18 | 31.19 | 150,449 | -0.26(-0.84%) |
May 03, 2011 | 31.47 | 31.72 | 31.36 | 31.45 | 153,980 | -0.08(-0.25%) |