Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 28.05 | 28.23 | 27.83 | 28.01 | 560,150 | -0.39(-1.36%) |
Jul 28, 2011 | 28.41 | 28.72 | 28.39 | 28.40 | 308,059 | -0.13(-0.46%) |
Jul 27, 2011 | 28.52 | 28.76 | 28.39 | 28.53 | 519,870 | -0.24(-0.83%) |
Jul 26, 2011 | 28.82 | 28.88 | 28.71 | 28.76 | 240,262 | -0.12(-0.42%) |
Jul 25, 2011 | 28.58 | 28.92 | 28.45 | 28.88 | 440,469 | -0.10(-0.33%) |
Jul 22, 2011 | 29.01 | 29.03 | 28.93 | 28.98 | 304,724 | -0.04(-0.12%) |
Jul 21, 2011 | 28.90 | 29.23 | 28.82 | 29.01 | 501,099 | +0.18(+0.62%) |
Jul 20, 2011 | 28.75 | 28.89 | 28.51 | 28.84 | 637,924 | +0.33(+1.15%) |
Jul 19, 2011 | 28.70 | 28.70 | 28.26 | 28.51 | 586,547 | +0.05(+0.18%) |
Jul 18, 2011 | 28.63 | 28.63 | 28.26 | 28.46 | 465,050 | -0.17(-0.59%) |
Jul 15, 2011 | 28.52 | 28.76 | 28.41 | 28.63 | 603,146 | +0.33(+1.16%) |
Jul 14, 2011 | 28.60 | 28.72 | 28.13 | 28.30 | 581,608 | -0.31(-1.07%) |
Jul 13, 2011 | 28.60 | 28.77 | 28.53 | 28.60 | 705,802 | +0.10(+0.33%) |
Jul 12, 2011 | 28.44 | 28.55 | 28.30 | 28.51 | 509,024 | +0.04(+0.14%) |
Jul 11, 2011 | 28.35 | 28.55 | 28.02 | 28.47 | 581,040 | -0.02(-0.06%) |
Jul 08, 2011 | 27.99 | 28.56 | 27.93 | 28.49 | 799,521 | +0.35(+1.24%) |
Jul 07, 2011 | 27.74 | 28.18 | 27.54 | 28.14 | 770,953 | +0.89(+3.27%) |
Jul 06, 2011 | 27.84 | 27.84 | 27.20 | 27.24 | 627,940 | -0.48(-1.75%) |
Jul 05, 2011 | 27.63 | 27.90 | 27.62 | 27.73 | 522,635 | +0.23(+0.84%) |
Jul 01, 2011 | 27.30 | 27.55 | 27.03 | 27.50 | 295,157 | +0.20(+0.74%) |
Jun 30, 2011 | 27.31 | 27.59 | 27.14 | 27.29 | 294,388 | -0.01(-0.04%) |
Jun 29, 2011 | 27.13 | 27.47 | 26.98 | 27.31 | 453,827 | +0.39(+1.43%) |
Jun 28, 2011 | 27.09 | 27.09 | 26.69 | 26.92 | 266,184 | +0.21(+0.80%) |
Jun 27, 2011 | 26.54 | 26.88 | 26.54 | 26.71 | 241,191 | +0.06(+0.24%) |
Jun 24, 2011 | 26.81 | 26.96 | 26.59 | 26.64 | 203,741 | -0.16(-0.59%) |
Jun 23, 2011 | 26.40 | 26.86 | 25.97 | 26.80 | 345,011 | +0.07(+0.25%) |
Jun 22, 2011 | 26.40 | 26.90 | 26.40 | 26.74 | 308,739 | +0.33(+1.27%) |
Jun 21, 2011 | 26.15 | 26.67 | 26.15 | 26.40 | 406,893 | +0.30(+1.14%) |
Jun 20, 2011 | 26.02 | 26.18 | 26.02 | 26.10 | 316,316 | +0.17(+0.66%) |
Jun 17, 2011 | 25.94 | 25.98 | 25.76 | 25.93 | 313,145 | +0.11(+0.43%) |
Jun 16, 2011 | 26.09 | 26.25 | 25.71 | 25.82 | 403,755 | -0.32(-1.22%) |
Jun 15, 2011 | 26.14 | 26.45 | 25.90 | 26.14 | 349,483 | -0.10(-0.38%) |
Jun 14, 2011 | 25.78 | 26.24 | 25.78 | 26.24 | 459,059 | +0.55(+2.14%) |
Jun 13, 2011 | 26.66 | 26.81 | 25.25 | 25.69 | 1,052,450 | -0.86(-3.25%) |
Jun 10, 2011 | 26.58 | 26.87 | 26.27 | 26.56 | 607,059 | -0.06(-0.23%) |
Jun 09, 2011 | 26.08 | 26.76 | 26.03 | 26.62 | 434,042 | +0.57(+2.20%) |
Jun 08, 2011 | 26.47 | 27.03 | 26.04 | 26.04 | 518,887 | -0.45(-1.70%) |
Jun 07, 2011 | 26.89 | 26.94 | 26.47 | 26.49 | 395,970 | -0.34(-1.27%) |
Jun 06, 2011 | 27.10 | 27.10 | 26.70 | 26.83 | 278,085 | -0.27(-1.00%) |
Jun 03, 2011 | 26.98 | 27.20 | 26.78 | 27.11 | 169,429 | -0.05(-0.18%) |
May 24, 2011 | 26.89 | 27.44 | 26.89 | 27.15 | 267,738 | +0.32(+1.18%) |
May 23, 2011 | 26.97 | 26.98 | 26.64 | 26.84 | 331,416 | -0.42(-1.55%) |
May 20, 2011 | 26.73 | 27.31 | 26.58 | 27.26 | 439,115 | +0.56(+2.09%) |
May 19, 2011 | 26.65 | 26.94 | 26.48 | 26.70 | 269,984 | +0.03(+0.10%) |
May 18, 2011 | 26.34 | 27.00 | 26.34 | 26.67 | 418,516 | +0.46(+1.74%) |
May 17, 2011 | 26.52 | 26.59 | 25.82 | 26.22 | 971,450 | -0.40(-1.51%) |
May 16, 2011 | 26.71 | 27.07 | 26.52 | 26.62 | 402,049 | -0.27(-1.01%) |
May 13, 2011 | 26.93 | 27.10 | 26.67 | 26.89 | 277,532 | -0.07(-0.25%) |
May 12, 2011 | 27.27 | 27.27 | 26.59 | 26.96 | 612,541 | -0.42(-1.52%) |
May 11, 2011 | 27.74 | 27.74 | 27.09 | 27.38 | 519,297 | -0.43(-1.56%) |
May 10, 2011 | 27.40 | 27.85 | 27.40 | 27.81 | 338,899 | +0.34(+1.26%) |
May 09, 2011 | 27.32 | 27.60 | 27.15 | 27.46 | 432,389 | +0.54(+1.99%) |
May 06, 2011 | 26.62 | 27.51 | 26.55 | 26.93 | 653,145 | +0.38(+1.45%) |
May 05, 2011 | 26.77 | 26.97 | 26.42 | 26.55 | 789,163 | -0.64(-2.35%) |
May 04, 2011 | 27.13 | 27.28 | 26.63 | 27.18 | 906,463 | -0.42(-1.51%) |
May 03, 2011 | 27.85 | 28.10 | 27.35 | 27.60 | 591,627 | -0.50(-1.78%) |