Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.59 | 22.94 | 22.43 | 22.73 | 808,347 | -0.12(-0.54%) |
Jul 28, 2011 | 23.41 | 23.43 | 22.82 | 22.86 | 1,117,550 | -0.50(-2.13%) |
Jul 27, 2011 | 24.03 | 24.03 | 23.30 | 23.35 | 550,705 | -0.83(-3.43%) |
Jul 26, 2011 | 24.77 | 24.77 | 24.17 | 24.18 | 502,119 | -0.59(-2.37%) |
Jul 25, 2011 | 24.39 | 24.87 | 24.22 | 24.77 | 643,747 | +0.09(+0.38%) |
Jul 22, 2011 | 24.75 | 24.76 | 24.64 | 24.68 | 295,168 | -0.00(-0.02%) |
Jul 21, 2011 | 24.68 | 24.83 | 24.43 | 24.68 | 418,444 | +0.13(+0.54%) |
Jul 20, 2011 | 24.68 | 24.70 | 24.39 | 24.55 | 295,025 | -0.16(-0.63%) |
Jul 19, 2011 | 24.44 | 24.76 | 24.44 | 24.70 | 313,668 | +0.50(+2.07%) |
Jul 18, 2011 | 24.31 | 24.36 | 23.97 | 24.20 | 615,243 | -0.23(-0.92%) |
Jul 15, 2011 | 24.29 | 24.45 | 24.17 | 24.43 | 426,368 | +0.25(+1.04%) |
Jul 14, 2011 | 24.59 | 24.72 | 24.13 | 24.18 | 651,559 | -0.33(-1.34%) |
Jul 13, 2011 | 24.60 | 24.85 | 24.47 | 24.51 | 737,247 | +0.04(+0.15%) |
Jul 12, 2011 | 24.69 | 24.83 | 24.43 | 24.47 | 632,700 | -0.32(-1.29%) |
Jul 11, 2011 | 25.08 | 25.18 | 24.63 | 24.79 | 789,539 | -0.63(-2.47%) |
Jul 08, 2011 | 25.32 | 25.44 | 25.18 | 25.42 | 529,804 | -0.27(-1.05%) |
Jul 07, 2011 | 25.78 | 25.81 | 25.64 | 25.69 | 438,339 | +0.12(+0.48%) |
Jul 06, 2011 | 25.30 | 25.60 | 25.20 | 25.57 | 527,256 | +0.22(+0.87%) |
Jul 05, 2011 | 25.32 | 25.44 | 25.11 | 25.34 | 398,992 | -0.04(-0.16%) |
Jul 01, 2011 | 24.97 | 25.43 | 24.86 | 25.39 | 522,589 | +0.48(+1.91%) |
Jun 30, 2011 | 24.67 | 25.13 | 24.63 | 24.91 | 583,796 | +0.24(+0.97%) |
Jun 29, 2011 | 24.50 | 24.73 | 24.26 | 24.67 | 624,315 | +0.24(+0.97%) |
Jun 28, 2011 | 24.12 | 24.45 | 24.11 | 24.43 | 446,034 | +0.37(+1.55%) |
Jun 27, 2011 | 23.82 | 24.24 | 23.60 | 24.06 | 820,437 | +0.21(+0.89%) |
Jun 24, 2011 | 23.88 | 24.18 | 23.72 | 23.85 | 1,198,594 | -0.04(-0.15%) |
Jun 23, 2011 | 23.25 | 23.90 | 22.92 | 23.88 | 1,437,067 | +0.27(+1.15%) |
Jun 22, 2011 | 23.67 | 24.04 | 23.59 | 23.61 | 1,230,112 | -0.15(-0.64%) |
Jun 21, 2011 | 23.27 | 23.84 | 23.27 | 23.76 | 819,628 | +0.69(+2.97%) |
Jun 20, 2011 | 23.09 | 23.16 | 23.03 | 23.08 | 719,488 | +0.37(+1.63%) |
Jun 17, 2011 | 22.81 | 22.95 | 22.69 | 22.71 | 1,070,389 | +0.09(+0.40%) |
Jun 16, 2011 | 22.53 | 22.82 | 22.42 | 22.62 | 732,034 | +0.04(+0.18%) |
Jun 15, 2011 | 22.68 | 22.91 | 22.50 | 22.58 | 1,044,727 | -0.37(-1.59%) |
Jun 14, 2011 | 22.70 | 23.06 | 22.70 | 22.94 | 553,319 | +0.49(+2.18%) |
Jun 13, 2011 | 22.58 | 22.70 | 22.43 | 22.45 | 681,403 | -0.07(-0.29%) |
Jun 10, 2011 | 22.70 | 22.76 | 22.48 | 22.52 | 887,752 | -0.34(-1.49%) |
Jun 09, 2011 | 22.71 | 22.93 | 22.43 | 22.86 | 1,031,685 | +0.23(+1.02%) |
Jun 08, 2011 | 22.80 | 22.86 | 22.60 | 22.63 | 533,670 | -0.16(-0.72%) |
Jun 07, 2011 | 23.01 | 23.01 | 22.75 | 22.80 | 701,292 | -0.14(-0.59%) |
Jun 06, 2011 | 23.12 | 23.16 | 22.80 | 22.93 | 829,019 | -0.26(-1.13%) |
Jun 03, 2011 | 23.29 | 23.45 | 23.14 | 23.19 | 534,594 | -0.49(-2.07%) |
May 24, 2011 | 24.10 | 24.13 | 23.59 | 23.68 | 1,018,096 | -0.38(-1.57%) |
May 23, 2011 | 24.32 | 24.45 | 23.85 | 24.06 | 972,119 | -0.61(-2.49%) |
May 20, 2011 | 25.65 | 25.81 | 24.38 | 24.67 | 1,146,622 | -0.30(-1.21%) |
May 19, 2011 | 24.79 | 25.06 | 24.73 | 24.98 | 514,279 | +0.34(+1.38%) |
May 18, 2011 | 24.25 | 24.66 | 24.08 | 24.64 | 381,518 | +0.38(+1.57%) |
May 17, 2011 | 24.52 | 24.57 | 24.13 | 24.26 | 589,594 | -0.45(-1.81%) |
May 16, 2011 | 24.55 | 25.04 | 24.52 | 24.70 | 607,352 | -0.00(-0.02%) |
May 13, 2011 | 24.97 | 25.08 | 24.55 | 24.71 | 327,119 | -0.29(-1.16%) |
May 12, 2011 | 24.47 | 25.02 | 24.34 | 25.00 | 430,908 | +0.41(+1.68%) |
May 11, 2011 | 24.95 | 25.00 | 24.51 | 24.58 | 294,417 | -0.47(-1.90%) |
May 10, 2011 | 24.81 | 25.13 | 24.81 | 25.06 | 308,604 | +0.34(+1.39%) |
May 09, 2011 | 24.62 | 24.92 | 24.58 | 24.72 | 489,828 | +0.07(+0.27%) |
May 06, 2011 | 24.81 | 25.06 | 24.56 | 24.65 | 464,252 | +0.18(+0.75%) |
May 05, 2011 | 24.29 | 24.69 | 24.21 | 24.47 | 529,460 | +0.07(+0.29%) |
May 04, 2011 | 24.76 | 24.79 | 24.34 | 24.40 | 299,671 | -0.37(-1.50%) |
May 03, 2011 | 24.87 | 24.98 | 24.73 | 24.77 | 512,564 | -0.14(-0.56%) |