Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 28.37 | 28.71 | 28.07 | 28.19 | 405,835 | -0.44(-1.53%) |
Jul 28, 2011 | 28.71 | 29.11 | 28.60 | 28.62 | 373,381 | -0.17(-0.58%) |
Jul 27, 2011 | 29.42 | 29.65 | 28.66 | 28.79 | 506,988 | -0.81(-2.73%) |
Jul 26, 2011 | 30.12 | 30.12 | 29.58 | 29.60 | 815,359 | +0.74(+2.57%) |
Jul 25, 2011 | 28.25 | 29.06 | 28.09 | 28.86 | 459,488 | +0.31(+1.09%) |
Jul 22, 2011 | 28.56 | 28.60 | 28.26 | 28.55 | 390,099 | +0.41(+1.47%) |
Jul 21, 2011 | 28.05 | 28.33 | 27.92 | 28.14 | 277,266 | +0.16(+0.57%) |
Jul 20, 2011 | 27.98 | 28.38 | 27.90 | 27.98 | 373,031 | -0.07(-0.24%) |
Jul 19, 2011 | 28.04 | 28.06 | 27.71 | 28.04 | 462,939 | +0.09(+0.33%) |
Jul 18, 2011 | 28.12 | 28.26 | 27.80 | 27.95 | 735,198 | -0.27(-0.95%) |
Jul 15, 2011 | 28.19 | 28.34 | 27.79 | 28.22 | 721,464 | -0.03(-0.09%) |
Jul 14, 2011 | 28.70 | 28.70 | 27.80 | 28.25 | 573,357 | -0.41(-1.44%) |
Jul 13, 2011 | 28.95 | 29.07 | 27.96 | 28.66 | 1,689,855 | -0.30(-1.05%) |
Jul 12, 2011 | 29.18 | 29.18 | 28.75 | 28.96 | 949,616 | -0.37(-1.26%) |
Jul 11, 2011 | 29.31 | 29.48 | 28.99 | 29.33 | 615,817 | -0.13(-0.46%) |
Jul 08, 2011 | 28.78 | 29.70 | 28.77 | 29.47 | 963,515 | +0.43(+1.48%) |
Jul 07, 2011 | 29.80 | 29.90 | 28.96 | 29.04 | 372,218 | -0.64(-2.16%) |
Jul 06, 2011 | 29.09 | 30.31 | 28.78 | 29.68 | 819,860 | +0.51(+1.76%) |
Jul 05, 2011 | 29.10 | 29.42 | 29.06 | 29.16 | 396,572 | +0.03(+0.09%) |
Jul 01, 2011 | 29.05 | 29.53 | 29.00 | 29.14 | 338,013 | +0.09(+0.32%) |
Jun 30, 2011 | 29.35 | 29.51 | 28.82 | 29.04 | 713,452 | -0.27(-0.92%) |
Jun 29, 2011 | 29.68 | 29.76 | 29.23 | 29.31 | 390,293 | -0.37(-1.25%) |
Jun 28, 2011 | 29.72 | 30.07 | 29.51 | 29.68 | 190,386 | +0.05(+0.17%) |
Jun 27, 2011 | 29.89 | 30.27 | 29.61 | 29.63 | 192,695 | -0.33(-1.10%) |
Jun 24, 2011 | 30.29 | 30.29 | 29.68 | 29.96 | 639,668 | -0.26(-0.86%) |
Jun 23, 2011 | 30.31 | 30.41 | 30.07 | 30.22 | 200,659 | -0.21(-0.69%) |
Jun 22, 2011 | 30.46 | 30.88 | 30.31 | 30.43 | 154,068 | -0.17(-0.55%) |
Jun 21, 2011 | 30.37 | 30.69 | 30.33 | 30.60 | 235,281 | +0.30(+1.00%) |
Jun 20, 2011 | 30.36 | 30.36 | 30.28 | 30.30 | 2,328,341 | +0.03(+0.11%) |
Jun 17, 2011 | 30.46 | 30.67 | 30.19 | 30.27 | 587,068 | -0.04(-0.14%) |
Jun 16, 2011 | 30.40 | 30.68 | 30.28 | 30.31 | 344,564 | -0.13(-0.44%) |
Jun 15, 2011 | 30.52 | 30.60 | 30.21 | 30.44 | 343,421 | -0.35(-1.15%) |
Jun 14, 2011 | 30.90 | 30.94 | 30.61 | 30.80 | 274,643 | +0.06(+0.19%) |
Jun 13, 2011 | 30.59 | 30.93 | 30.59 | 30.74 | 457,961 | +0.15(+0.50%) |
Jun 10, 2011 | 31.03 | 31.03 | 30.44 | 30.59 | 548,989 | -0.56(-1.78%) |
Jun 09, 2011 | 31.10 | 31.49 | 30.99 | 31.14 | 1,172,121 | +0.02(+0.05%) |
Jun 08, 2011 | 30.54 | 31.24 | 30.54 | 31.12 | 301,676 | +0.45(+1.45%) |
Jun 07, 2011 | 30.31 | 30.75 | 30.22 | 30.68 | 299,386 | +0.39(+1.28%) |
Jun 06, 2011 | 30.05 | 30.42 | 29.90 | 30.29 | 421,844 | +0.15(+0.50%) |
Jun 03, 2011 | 30.03 | 30.34 | 29.67 | 30.14 | 500,661 | -1.15(-3.69%) |
May 24, 2011 | 31.75 | 31.87 | 31.16 | 31.29 | 438,161 | -0.53(-1.67%) |
May 23, 2011 | 31.76 | 32.12 | 31.41 | 31.82 | 336,749 | -0.22(-0.68%) |
May 20, 2011 | 32.27 | 32.30 | 31.87 | 32.04 | 414,474 | -0.27(-0.83%) |
May 19, 2011 | 32.37 | 32.56 | 31.99 | 32.31 | 617,274 | -0.10(-0.31%) |
May 18, 2011 | 32.53 | 32.54 | 32.07 | 32.41 | 665,667 | -0.24(-0.72%) |
May 17, 2011 | 32.34 | 32.73 | 32.34 | 32.65 | 439,268 | +0.08(+0.23%) |
May 16, 2011 | 32.16 | 32.74 | 32.16 | 32.57 | 360,631 | +0.19(+0.60%) |
May 13, 2011 | 32.25 | 32.51 | 31.97 | 32.38 | 516,613 | +0.06(+0.18%) |
May 12, 2011 | 32.66 | 32.75 | 32.22 | 32.32 | 453,905 | -0.33(-1.01%) |
May 11, 2011 | 33.24 | 33.25 | 32.41 | 32.65 | 1,541,657 | -1.17(-3.46%) |
May 10, 2011 | 33.50 | 33.96 | 33.48 | 33.82 | 842,739 | +0.48(+1.44%) |
May 09, 2011 | 33.11 | 33.55 | 32.72 | 33.34 | 438,091 | +0.08(+0.25%) |
May 06, 2011 | 33.68 | 33.80 | 33.12 | 33.25 | 491,497 | -0.29(-0.85%) |
May 05, 2011 | 33.52 | 34.69 | 33.25 | 33.54 | 755,181 | -0.09(-0.28%) |
May 04, 2011 | 34.01 | 34.24 | 33.33 | 33.63 | 702,918 | -0.46(-1.36%) |
May 03, 2011 | 34.42 | 34.59 | 34.00 | 34.10 | 640,189 | -0.40(-1.17%) |