Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 30.93 | 31.06 | 30.83 | 30.89 | 280,642 | -0.28(-0.90%) |
Jul 28, 2011 | 31.27 | 31.37 | 31.13 | 31.17 | 178,259 | -0.05(-0.17%) |
Jul 27, 2011 | 31.82 | 31.85 | 31.20 | 31.23 | 1,597,319 | -0.86(-2.69%) |
Jul 26, 2011 | 32.02 | 32.15 | 31.88 | 32.09 | 310,757 | +0.67(+2.15%) |
Jul 25, 2011 | 31.22 | 31.50 | 31.12 | 31.42 | 158,641 | +0.29(+0.92%) |
Jul 22, 2011 | 31.16 | 31.21 | 31.05 | 31.13 | 229,900 | -0.12(-0.37%) |
Jul 21, 2011 | 31.09 | 31.44 | 31.07 | 31.25 | 404,443 | +0.20(+0.66%) |
Jul 20, 2011 | 31.12 | 31.25 | 30.89 | 31.04 | 169,383 | +0.00(+0.01%) |
Jul 19, 2011 | 31.27 | 31.30 | 30.91 | 31.04 | 173,616 | +0.23(+0.76%) |
Jul 18, 2011 | 30.90 | 30.90 | 30.54 | 30.80 | 217,786 | +0.41(+1.33%) |
Jul 15, 2011 | 30.29 | 30.58 | 29.99 | 30.40 | 239,755 | +0.90(+3.06%) |
Jul 14, 2011 | 29.85 | 29.97 | 29.44 | 29.50 | 142,086 | -0.11(-0.37%) |
Jul 13, 2011 | 29.49 | 29.93 | 29.46 | 29.60 | 234,146 | +0.65(+2.26%) |
Jul 12, 2011 | 28.88 | 29.19 | 28.84 | 28.95 | 272,665 | -0.33(-1.14%) |
Jul 11, 2011 | 29.48 | 29.54 | 29.20 | 29.28 | 133,798 | -0.75(-2.50%) |
Jul 08, 2011 | 30.07 | 30.17 | 29.81 | 30.03 | 85,009 | +0.02(+0.08%) |
Jul 07, 2011 | 29.86 | 30.20 | 29.77 | 30.01 | 165,829 | +0.04(+0.15%) |
Jul 06, 2011 | 29.75 | 29.97 | 29.72 | 29.97 | 187,155 | -0.02(-0.07%) |
Jul 05, 2011 | 29.96 | 30.09 | 29.89 | 29.99 | 341,787 | -0.31(-1.02%) |
Jul 01, 2011 | 30.07 | 30.36 | 29.94 | 30.29 | 233,755 | +0.30(+1.00%) |
Jun 30, 2011 | 29.83 | 30.08 | 29.82 | 29.99 | 128,105 | +0.39(+1.30%) |
Jun 29, 2011 | 29.53 | 29.68 | 29.45 | 29.61 | 146,470 | +0.14(+0.49%) |
Jun 28, 2011 | 28.98 | 29.51 | 28.95 | 29.46 | 157,416 | +0.13(+0.44%) |
Jun 27, 2011 | 28.91 | 29.46 | 28.91 | 29.34 | 269,942 | +0.55(+1.93%) |
Jun 24, 2011 | 28.56 | 29.13 | 28.30 | 28.78 | 432,852 | -0.28(-0.97%) |
Jun 23, 2011 | 28.88 | 29.09 | 28.62 | 29.06 | 122,992 | -0.01(-0.04%) |
Jun 22, 2011 | 29.17 | 29.34 | 29.04 | 29.07 | 113,134 | -0.34(-1.16%) |
Jun 21, 2011 | 29.11 | 29.55 | 29.03 | 29.42 | 174,882 | +0.38(+1.31%) |
Jun 20, 2011 | 29.02 | 29.11 | 28.99 | 29.03 | 177,997 | +0.13(+0.44%) |
Jun 17, 2011 | 29.23 | 29.25 | 28.84 | 28.91 | 159,819 | +0.01(+0.04%) |
Jun 16, 2011 | 28.80 | 28.96 | 28.61 | 28.89 | 183,509 | -0.37(-1.26%) |
Jun 15, 2011 | 29.43 | 29.54 | 29.13 | 29.26 | 104,156 | -0.29(-0.98%) |
Jun 14, 2011 | 29.55 | 29.66 | 29.48 | 29.55 | 122,314 | +0.35(+1.21%) |
Jun 13, 2011 | 29.15 | 29.32 | 29.00 | 29.20 | 89,920 | +0.25(+0.87%) |
Jun 10, 2011 | 29.20 | 29.22 | 28.74 | 28.95 | 276,256 | -0.63(-2.12%) |
Jun 09, 2011 | 29.37 | 29.70 | 29.36 | 29.57 | 304,894 | +0.43(+1.49%) |
Jun 08, 2011 | 29.18 | 29.29 | 29.06 | 29.14 | 126,199 | -0.05(-0.18%) |
Jun 07, 2011 | 29.27 | 29.34 | 29.12 | 29.19 | 139,715 | +0.22(+0.78%) |
Jun 06, 2011 | 29.38 | 29.38 | 28.96 | 28.97 | 215,868 | +0.02(+0.06%) |
Jun 03, 2011 | 28.85 | 29.09 | 28.80 | 28.95 | 147,872 | +0.62(+2.18%) |
May 24, 2011 | 28.15 | 28.43 | 28.11 | 28.33 | 303,622 | +0.42(+1.50%) |
May 23, 2011 | 27.88 | 27.95 | 27.65 | 27.91 | 224,752 | -0.64(-2.24%) |
May 20, 2011 | 28.80 | 28.87 | 28.50 | 28.55 | 552,861 | -0.48(-1.65%) |
May 19, 2011 | 28.81 | 29.09 | 28.74 | 29.03 | 224,700 | +0.37(+1.30%) |
May 18, 2011 | 28.20 | 28.70 | 28.10 | 28.66 | 172,543 | +0.49(+1.74%) |
May 17, 2011 | 28.11 | 28.17 | 27.79 | 28.17 | 585,883 | -0.33(-1.17%) |
May 16, 2011 | 28.36 | 28.73 | 28.33 | 28.50 | 526,673 | -0.08(-0.28%) |
May 13, 2011 | 28.82 | 29.03 | 28.44 | 28.58 | 253,809 | -0.22(-0.77%) |
May 12, 2011 | 28.32 | 28.85 | 28.00 | 28.80 | 254,925 | +0.21(+0.73%) |
May 11, 2011 | 28.93 | 28.93 | 28.42 | 28.59 | 277,227 | -0.52(-1.79%) |
May 10, 2011 | 28.93 | 29.16 | 28.92 | 29.11 | 277,611 | -0.17(-0.57%) |
May 09, 2011 | 28.99 | 29.29 | 28.86 | 29.28 | 197,112 | +0.31(+1.05%) |
May 06, 2011 | 29.39 | 29.71 | 28.87 | 28.98 | 490,280 | -0.07(-0.25%) |
May 05, 2011 | 29.31 | 29.31 | 28.92 | 29.05 | 571,202 | -0.42(-1.44%) |
May 04, 2011 | 30.35 | 30.38 | 29.29 | 29.47 | 499,830 | -0.64(-2.12%) |
May 03, 2011 | 30.55 | 30.69 | 30.05 | 30.11 | 349,101 | -0.80(-2.59%) |