Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 25.99 | 26.07 | 25.83 | 26.05 | 25,233 | +0.00(+0.00%) |
Jul 28, 2011 | 26.16 | 26.44 | 26.05 | 26.05 | 23,733 | -0.05(-0.19%) |
Jul 27, 2011 | 26.59 | 26.59 | 26.10 | 26.10 | 33,029 | -0.32(-1.21%) |
Jul 26, 2011 | 26.74 | 26.75 | 26.42 | 26.42 | 21,903 | +0.21(+0.80%) |
Jul 25, 2011 | 26.21 | 26.30 | 26.06 | 26.21 | 9,255 | -0.09(-0.34%) |
Jul 22, 2011 | 26.30 | 26.48 | 26.30 | 26.30 | 22,034 | -0.18(-0.68%) |
Jul 21, 2011 | 26.01 | 26.50 | 26.01 | 26.48 | 11,727 | -0.24(-0.90%) |
Jul 20, 2011 | 26.77 | 26.77 | 26.52 | 26.72 | 46,388 | -0.03(-0.11%) |
Jul 19, 2011 | 26.47 | 26.85 | 26.47 | 26.75 | 20,810 | -0.10(-0.37%) |
Jul 18, 2011 | 26.84 | 27.10 | 26.72 | 26.85 | 16,301 | -0.25(-0.92%) |
Jul 15, 2011 | 27.08 | 27.32 | 27.08 | 27.10 | 15,133 | +0.39(+1.46%) |
Jul 14, 2011 | 27.01 | 27.01 | 26.71 | 26.71 | 19,701 | +0.12(+0.45%) |
Jul 13, 2011 | 26.45 | 26.75 | 26.45 | 26.59 | 14,435 | +0.84(+3.26%) |
Jul 12, 2011 | 25.45 | 25.88 | 25.45 | 25.75 | 98,515 | -0.49(-1.87%) |
Jul 11, 2011 | 26.70 | 26.75 | 26.24 | 26.24 | 22,627 | -0.91(-3.35%) |
Jul 08, 2011 | 26.75 | 27.19 | 26.75 | 27.15 | 23,586 | -0.74(-2.65%) |
Jul 07, 2011 | 27.75 | 27.89 | 27.61 | 27.89 | 48,483 | +0.17(+0.61%) |
Jul 06, 2011 | 27.43 | 27.78 | 27.43 | 27.72 | 39,946 | +0.07(+0.25%) |
Jul 05, 2011 | 27.78 | 27.78 | 27.41 | 27.65 | 21,052 | -0.04(-0.14%) |
Jul 01, 2011 | 27.29 | 27.69 | 27.21 | 27.69 | 30,588 | +0.29(+1.06%) |
Jun 30, 2011 | 27.27 | 27.44 | 27.02 | 27.40 | 32,029 | +1.00(+3.79%) |
Jun 29, 2011 | 26.17 | 26.45 | 26.17 | 26.40 | 60,853 | -0.47(-1.75%) |
Jun 28, 2011 | 26.76 | 26.94 | 26.56 | 26.87 | 29,887 | -0.09(-0.33%) |
Jun 27, 2011 | 26.75 | 26.96 | 26.56 | 26.96 | 65,761 | +0.20(+0.75%) |
Jun 24, 2011 | 26.82 | 27.02 | 26.72 | 26.76 | 33,299 | +0.51(+1.94%) |
Jun 23, 2011 | 26.24 | 26.43 | 26.10 | 26.25 | 26,746 | -0.60(-2.23%) |
Jun 22, 2011 | 26.74 | 26.99 | 26.63 | 26.85 | 71,854 | +0.53(+2.01%) |
Jun 21, 2011 | 26.24 | 26.33 | 25.94 | 26.32 | 21,135 | +1.02(+4.03%) |
Jun 20, 2011 | 25.34 | 25.35 | 25.30 | 25.30 | 17,540 | +0.90(+3.69%) |
Jun 17, 2011 | 24.37 | 24.51 | 24.24 | 24.40 | 28,440 | -0.80(-3.17%) |
Jun 16, 2011 | 25.42 | 25.42 | 25.15 | 25.20 | 39,656 | -0.64(-2.48%) |
Jun 15, 2011 | 25.92 | 25.92 | 25.75 | 25.84 | 21,027 | -0.09(-0.35%) |
Jun 14, 2011 | 25.92 | 26.17 | 25.92 | 25.93 | 68,188 | -0.45(-1.71%) |
Jun 13, 2011 | 26.54 | 26.69 | 26.21 | 26.38 | 33,751 | +0.46(+1.77%) |
Jun 10, 2011 | 26.16 | 26.46 | 25.92 | 25.92 | 31,210 | -1.20(-4.42%) |
Jun 09, 2011 | 27.20 | 27.25 | 26.94 | 27.12 | 34,019 | -0.68(-2.45%) |
Jun 08, 2011 | 27.76 | 28.06 | 27.70 | 27.80 | 26,546 | -0.02(-0.07%) |
Jun 07, 2011 | 27.75 | 27.94 | 27.75 | 27.82 | 33,055 | -0.24(-0.86%) |
Jun 06, 2011 | 28.35 | 28.35 | 28.01 | 28.06 | 59,891 | -0.31(-1.09%) |
Jun 03, 2011 | 28.38 | 28.51 | 28.14 | 28.37 | 21,909 | +0.91(+3.31%) |
May 24, 2011 | 27.56 | 27.57 | 27.25 | 27.46 | 26,254 | -0.25(-0.90%) |
May 23, 2011 | 27.75 | 27.80 | 27.67 | 27.71 | 25,798 | -0.52(-1.84%) |
May 20, 2011 | 28.48 | 28.48 | 28.18 | 28.23 | 22,384 | -0.19(-0.67%) |
May 19, 2011 | 28.58 | 28.64 | 28.15 | 28.42 | 62,984 | +0.21(+0.74%) |
May 18, 2011 | 28.24 | 28.30 | 28.00 | 28.21 | 32,927 | +0.69(+2.51%) |
May 17, 2011 | 27.45 | 27.52 | 27.27 | 27.52 | 31,960 | -0.63(-2.24%) |
May 16, 2011 | 28.03 | 28.35 | 28.03 | 28.15 | 45,659 | +0.15(+0.54%) |
May 13, 2011 | 28.33 | 28.33 | 27.92 | 28.00 | 32,413 | -0.45(-1.58%) |
May 12, 2011 | 28.03 | 28.51 | 28.03 | 28.45 | 62,009 | +0.70(+2.52%) |
May 11, 2011 | 27.20 | 27.75 | 27.15 | 27.75 | 81,032 | +0.55(+2.02%) |
May 10, 2011 | 27.14 | 27.26 | 27.14 | 27.20 | 22,579 | +0.10(+0.37%) |
May 09, 2011 | 27.14 | 27.20 | 26.84 | 27.10 | 41,151 | -0.30(-1.09%) |
May 06, 2011 | 27.50 | 27.50 | 27.20 | 27.40 | 26,902 | +0.40(+1.48%) |
May 05, 2011 | 27.10 | 27.25 | 26.91 | 27.00 | 16,906 | -0.05(-0.18%) |
May 04, 2011 | 27.25 | 27.25 | 26.87 | 27.05 | 44,894 | -0.80(-2.87%) |
May 03, 2011 | 28.19 | 28.19 | 27.73 | 27.85 | 64,327 | -0.50(-1.76%) |