Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 28.36 | 28.70 | 28.06 | 28.18 | 405,936 | -0.44(-1.53%) |
Jul 28, 2011 | 28.70 | 29.11 | 28.59 | 28.62 | 373,474 | -0.17(-0.59%) |
Jul 27, 2011 | 29.41 | 29.64 | 28.65 | 28.79 | 507,114 | -0.81(-2.73%) |
Jul 26, 2011 | 30.11 | 30.11 | 29.58 | 29.59 | 815,562 | +0.74(+2.57%) |
Jul 25, 2011 | 28.25 | 29.05 | 28.08 | 28.85 | 459,603 | +0.31(+1.09%) |
Jul 22, 2011 | 28.55 | 28.59 | 28.25 | 28.54 | 390,196 | +0.41(+1.47%) |
Jul 21, 2011 | 28.04 | 28.32 | 27.91 | 28.13 | 277,334 | +0.16(+0.57%) |
Jul 20, 2011 | 27.98 | 28.37 | 27.89 | 27.97 | 373,124 | -0.07(-0.24%) |
Jul 19, 2011 | 28.04 | 28.05 | 27.70 | 28.04 | 463,054 | +0.09(+0.33%) |
Jul 18, 2011 | 28.11 | 28.25 | 27.80 | 27.94 | 735,381 | -0.27(-0.95%) |
Jul 15, 2011 | 28.18 | 28.33 | 27.78 | 28.21 | 721,643 | -0.03(-0.09%) |
Jul 14, 2011 | 28.69 | 28.69 | 27.79 | 28.24 | 573,500 | -0.41(-1.44%) |
Jul 13, 2011 | 28.95 | 29.06 | 27.95 | 28.65 | 1,690,275 | -0.30(-1.05%) |
Jul 12, 2011 | 29.17 | 29.17 | 28.74 | 28.95 | 949,852 | -0.37(-1.26%) |
Jul 11, 2011 | 29.30 | 29.48 | 28.98 | 29.32 | 615,970 | -0.13(-0.46%) |
Jul 08, 2011 | 28.78 | 29.69 | 28.76 | 29.46 | 963,754 | +0.43(+1.48%) |
Jul 07, 2011 | 29.80 | 29.90 | 28.95 | 29.03 | 372,311 | -0.64(-2.16%) |
Jul 06, 2011 | 29.08 | 30.30 | 28.78 | 29.67 | 820,064 | +0.51(+1.76%) |
Jul 05, 2011 | 29.09 | 29.41 | 29.05 | 29.16 | 396,671 | +0.03(+0.09%) |
Jul 01, 2011 | 29.05 | 29.52 | 29.00 | 29.13 | 338,097 | +0.09(+0.32%) |
Jun 30, 2011 | 29.34 | 29.50 | 28.81 | 29.04 | 713,629 | -0.27(-0.92%) |
Jun 29, 2011 | 29.68 | 29.75 | 29.22 | 29.31 | 390,390 | -0.37(-1.25%) |
Jun 28, 2011 | 29.71 | 30.06 | 29.50 | 29.68 | 190,434 | +0.05(+0.17%) |
Jun 27, 2011 | 29.88 | 30.26 | 29.60 | 29.63 | 192,743 | -0.33(-1.10%) |
Jun 24, 2011 | 30.28 | 30.28 | 29.67 | 29.96 | 639,827 | -0.26(-0.86%) |
Jun 23, 2011 | 30.30 | 30.40 | 30.06 | 30.22 | 200,708 | -0.21(-0.69%) |
Jun 22, 2011 | 30.45 | 30.88 | 30.30 | 30.43 | 154,106 | -0.17(-0.55%) |
Jun 21, 2011 | 30.36 | 30.68 | 30.33 | 30.59 | 235,339 | +0.30(+1.00%) |
Jun 20, 2011 | 30.35 | 30.35 | 30.27 | 30.29 | 2,328,920 | +0.03(+0.11%) |
Jun 17, 2011 | 30.45 | 30.66 | 30.18 | 30.26 | 587,214 | -0.04(-0.14%) |
Jun 16, 2011 | 30.39 | 30.67 | 30.27 | 30.30 | 344,649 | -0.13(-0.44%) |
Jun 15, 2011 | 30.51 | 30.59 | 30.20 | 30.43 | 343,506 | -0.35(-1.15%) |
Jun 14, 2011 | 30.89 | 30.93 | 30.60 | 30.79 | 274,711 | +0.06(+0.19%) |
Jun 13, 2011 | 30.58 | 30.92 | 30.58 | 30.73 | 458,075 | +0.15(+0.50%) |
Jun 10, 2011 | 31.02 | 31.02 | 30.43 | 30.58 | 549,126 | -0.56(-1.78%) |
Jun 09, 2011 | 31.09 | 31.49 | 30.98 | 31.13 | 1,172,413 | +0.02(+0.05%) |
Jun 08, 2011 | 30.54 | 31.23 | 30.54 | 31.12 | 301,751 | +0.45(+1.45%) |
Jun 07, 2011 | 30.30 | 30.75 | 30.21 | 30.67 | 299,461 | +0.39(+1.28%) |
Jun 06, 2011 | 30.04 | 30.41 | 29.89 | 30.28 | 421,949 | +0.15(+0.50%) |
Jun 03, 2011 | 30.02 | 30.33 | 29.66 | 30.13 | 500,785 | -1.15(-3.69%) |
May 24, 2011 | 31.74 | 31.87 | 31.15 | 31.28 | 438,270 | -0.53(-1.67%) |
May 23, 2011 | 31.76 | 32.11 | 31.40 | 31.82 | 336,833 | -0.22(-0.68%) |
May 20, 2011 | 32.26 | 32.29 | 31.86 | 32.03 | 414,577 | -0.27(-0.83%) |
May 19, 2011 | 32.36 | 32.56 | 31.98 | 32.30 | 617,428 | -0.10(-0.31%) |
May 18, 2011 | 32.52 | 32.53 | 32.06 | 32.40 | 665,833 | -0.24(-0.72%) |
May 17, 2011 | 32.33 | 32.72 | 32.33 | 32.64 | 439,377 | +0.08(+0.23%) |
May 16, 2011 | 32.15 | 32.73 | 32.15 | 32.56 | 360,721 | +0.19(+0.60%) |
May 13, 2011 | 32.24 | 32.50 | 31.96 | 32.37 | 516,741 | +0.06(+0.18%) |
May 12, 2011 | 32.66 | 32.74 | 32.21 | 32.31 | 454,017 | -0.33(-1.01%) |
May 11, 2011 | 33.23 | 33.25 | 32.40 | 32.64 | 1,542,040 | -1.17(-3.46%) |
May 10, 2011 | 33.49 | 33.95 | 33.47 | 33.81 | 842,948 | +0.48(+1.44%) |
May 09, 2011 | 33.10 | 33.54 | 32.71 | 33.33 | 438,200 | +0.08(+0.25%) |
May 06, 2011 | 33.68 | 33.79 | 33.11 | 33.25 | 491,619 | -0.29(-0.85%) |
May 05, 2011 | 33.51 | 34.68 | 33.25 | 33.53 | 755,369 | -0.09(-0.28%) |
May 04, 2011 | 34.00 | 34.23 | 33.32 | 33.62 | 703,093 | -0.46(-1.36%) |
May 03, 2011 | 34.42 | 34.58 | 33.99 | 34.09 | 640,348 | -0.40(-1.17%) |