Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 24.74 | 25.06 | 24.48 | 25.04 | 846,803 | -0.01(-0.03%) |
Jul 28, 2011 | 25.20 | 25.35 | 24.83 | 25.05 | 1,063,308 | -0.08(-0.34%) |
Jul 27, 2011 | 25.87 | 26.02 | 25.02 | 25.13 | 1,330,074 | -0.88(-3.37%) |
Jul 26, 2011 | 26.56 | 26.68 | 25.88 | 26.01 | 2,476,125 | -0.88(-3.26%) |
Jul 25, 2011 | 26.70 | 27.04 | 26.57 | 26.89 | 542,166 | -0.10(-0.38%) |
Jul 22, 2011 | 26.98 | 27.06 | 26.94 | 26.99 | 318,446 | +0.28(+1.04%) |
Jul 21, 2011 | 26.57 | 26.88 | 26.52 | 26.71 | 634,659 | +0.28(+1.06%) |
Jul 20, 2011 | 26.67 | 26.88 | 26.33 | 26.43 | 1,178,340 | -0.11(-0.42%) |
Jul 19, 2011 | 26.02 | 26.54 | 25.98 | 26.54 | 828,008 | +0.74(+2.87%) |
Jul 18, 2011 | 25.70 | 25.86 | 25.48 | 25.80 | 806,324 | +0.06(+0.25%) |
Jul 15, 2011 | 25.39 | 25.74 | 25.26 | 25.74 | 838,085 | +0.38(+1.48%) |
Jul 14, 2011 | 25.68 | 25.78 | 25.34 | 25.36 | 648,232 | -0.31(-1.21%) |
Jul 13, 2011 | 26.17 | 26.19 | 25.65 | 25.67 | 668,449 | -0.40(-1.52%) |
Jul 12, 2011 | 25.89 | 26.56 | 25.85 | 26.07 | 374,119 | +0.04(+0.15%) |
Jul 11, 2011 | 26.29 | 26.29 | 25.92 | 26.03 | 415,551 | -0.54(-2.03%) |
Jul 08, 2011 | 26.39 | 26.63 | 26.13 | 26.57 | 571,978 | -0.18(-0.68%) |
Jul 07, 2011 | 26.50 | 26.84 | 26.43 | 26.75 | 709,695 | +0.45(+1.70%) |
Jul 06, 2011 | 26.16 | 26.42 | 25.98 | 26.30 | 719,838 | +0.11(+0.42%) |
Jul 05, 2011 | 26.03 | 26.21 | 25.79 | 26.19 | 742,109 | +0.14(+0.55%) |
Jul 01, 2011 | 25.61 | 26.17 | 25.46 | 26.05 | 971,375 | +0.42(+1.62%) |
Jun 30, 2011 | 25.43 | 25.67 | 25.37 | 25.63 | 750,507 | +0.22(+0.87%) |
Jun 29, 2011 | 25.13 | 25.55 | 25.06 | 25.41 | 461,265 | +0.36(+1.42%) |
Jun 28, 2011 | 24.06 | 25.06 | 24.06 | 25.06 | 859,727 | +0.29(+1.15%) |
Jun 27, 2011 | 24.50 | 24.90 | 24.50 | 24.77 | 397,978 | +0.30(+1.24%) |
Jun 24, 2011 | 24.72 | 24.86 | 24.38 | 24.47 | 1,581,882 | -0.17(-0.68%) |
Jun 23, 2011 | 24.90 | 24.92 | 24.34 | 24.63 | 837,516 | -0.51(-2.05%) |
Jun 22, 2011 | 25.23 | 25.49 | 25.14 | 25.15 | 460,847 | -0.12(-0.48%) |
Jun 21, 2011 | 25.39 | 25.42 | 25.12 | 25.27 | 741,231 | +0.06(+0.26%) |
Jun 20, 2011 | 25.15 | 25.27 | 25.10 | 25.21 | 412,071 | +0.33(+1.34%) |
Jun 17, 2011 | 24.89 | 25.05 | 24.70 | 24.87 | 1,057,176 | +0.11(+0.44%) |
Jun 16, 2011 | 24.57 | 25.01 | 24.49 | 24.76 | 818,602 | +0.24(+0.97%) |
Jun 15, 2011 | 24.94 | 25.03 | 24.24 | 24.53 | 943,898 | -0.67(-2.65%) |
Jun 14, 2011 | 25.05 | 25.25 | 24.95 | 25.19 | 802,703 | +0.36(+1.45%) |
Jun 13, 2011 | 24.82 | 25.03 | 24.67 | 24.83 | 1,169,859 | +0.03(+0.13%) |
Jun 10, 2011 | 25.22 | 25.36 | 24.58 | 24.80 | 1,161,199 | -0.57(-2.26%) |
Jun 09, 2011 | 25.55 | 25.56 | 25.12 | 25.37 | 780,045 | -0.12(-0.48%) |
Jun 08, 2011 | 25.73 | 25.92 | 25.44 | 25.50 | 541,378 | -0.35(-1.37%) |
Jun 07, 2011 | 25.82 | 26.13 | 25.69 | 25.85 | 729,403 | +0.20(+0.78%) |
Jun 06, 2011 | 26.08 | 26.17 | 25.64 | 25.65 | 741,911 | -0.42(-1.60%) |
Jun 03, 2011 | 25.72 | 26.17 | 25.63 | 26.07 | 752,131 | +0.53(+2.06%) |
May 24, 2011 | 25.63 | 25.70 | 25.34 | 25.54 | 793,868 | +0.01(+0.03%) |
May 23, 2011 | 25.38 | 25.61 | 25.30 | 25.54 | 960,875 | -0.16(-0.63%) |
May 20, 2011 | 25.88 | 25.99 | 25.61 | 25.70 | 811,919 | -0.30(-1.16%) |
May 19, 2011 | 26.01 | 26.07 | 25.84 | 26.00 | 563,256 | +0.12(+0.47%) |
May 18, 2011 | 25.60 | 25.88 | 25.55 | 25.88 | 947,558 | +0.06(+0.22%) |
May 17, 2011 | 25.86 | 26.01 | 25.64 | 25.82 | 411,496 | -0.12(-0.45%) |
May 16, 2011 | 25.73 | 26.13 | 25.66 | 25.93 | 632,757 | +0.10(+0.37%) |
May 13, 2011 | 25.81 | 25.91 | 25.61 | 25.84 | 1,086,016 | +0.11(+0.42%) |
May 12, 2011 | 25.69 | 25.86 | 25.54 | 25.73 | 2,589,526 | -0.06(-0.25%) |
May 11, 2011 | 26.40 | 26.40 | 25.74 | 25.79 | 1,850,099 | -0.66(-2.48%) |
May 10, 2011 | 26.21 | 26.45 | 26.17 | 26.45 | 847,907 | +0.37(+1.43%) |
May 09, 2011 | 26.36 | 26.36 | 25.92 | 26.08 | 1,141,114 | -0.32(-1.22%) |
May 06, 2011 | 26.80 | 26.86 | 26.27 | 26.40 | 1,014,218 | -0.20(-0.75%) |
May 05, 2011 | 26.45 | 26.81 | 26.32 | 26.60 | 1,380,326 | +0.01(+0.02%) |
May 04, 2011 | 26.53 | 26.62 | 26.29 | 26.59 | 938,702 | +0.11(+0.41%) |
May 03, 2011 | 26.80 | 26.96 | 26.07 | 26.48 | 1,185,101 | -0.27(-1.01%) |