Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.59 | 22.93 | 22.42 | 22.73 | 808,646 | -0.12(-0.54%) |
Jul 28, 2011 | 23.40 | 23.42 | 22.82 | 22.85 | 1,117,963 | -0.50(-2.13%) |
Jul 27, 2011 | 24.02 | 24.02 | 23.29 | 23.34 | 550,909 | -0.83(-3.43%) |
Jul 26, 2011 | 24.76 | 24.76 | 24.17 | 24.17 | 502,304 | -0.59(-2.37%) |
Jul 25, 2011 | 24.38 | 24.86 | 24.21 | 24.76 | 643,985 | +0.09(+0.38%) |
Jul 22, 2011 | 24.74 | 24.75 | 24.63 | 24.67 | 295,277 | -0.00(-0.02%) |
Jul 21, 2011 | 24.67 | 24.82 | 24.42 | 24.67 | 418,598 | +0.13(+0.54%) |
Jul 20, 2011 | 24.67 | 24.69 | 24.38 | 24.54 | 295,134 | -0.16(-0.63%) |
Jul 19, 2011 | 24.43 | 24.75 | 24.43 | 24.70 | 313,783 | +0.50(+2.07%) |
Jul 18, 2011 | 24.30 | 24.35 | 23.96 | 24.19 | 615,470 | -0.23(-0.92%) |
Jul 15, 2011 | 24.28 | 24.44 | 24.16 | 24.42 | 426,525 | +0.25(+1.04%) |
Jul 14, 2011 | 24.58 | 24.72 | 24.12 | 24.17 | 651,800 | -0.33(-1.34%) |
Jul 13, 2011 | 24.59 | 24.84 | 24.47 | 24.50 | 737,519 | +0.04(+0.15%) |
Jul 12, 2011 | 24.68 | 24.82 | 24.42 | 24.46 | 632,933 | -0.32(-1.29%) |
Jul 11, 2011 | 25.07 | 25.17 | 24.62 | 24.78 | 789,830 | -0.63(-2.47%) |
Jul 08, 2011 | 25.31 | 25.43 | 25.17 | 25.41 | 530,000 | -0.27(-1.05%) |
Jul 07, 2011 | 25.77 | 25.80 | 25.63 | 25.68 | 438,501 | +0.12(+0.48%) |
Jul 06, 2011 | 25.29 | 25.59 | 25.20 | 25.56 | 527,451 | +0.22(+0.87%) |
Jul 05, 2011 | 25.31 | 25.43 | 25.10 | 25.34 | 399,139 | -0.04(-0.16%) |
Jul 01, 2011 | 24.96 | 25.42 | 24.85 | 25.38 | 522,782 | +0.48(+1.91%) |
Jun 30, 2011 | 24.66 | 25.12 | 24.63 | 24.90 | 584,012 | +0.24(+0.97%) |
Jun 29, 2011 | 24.49 | 24.72 | 24.26 | 24.66 | 624,546 | +0.24(+0.97%) |
Jun 28, 2011 | 24.11 | 24.44 | 24.10 | 24.42 | 446,199 | +0.37(+1.55%) |
Jun 27, 2011 | 23.81 | 24.24 | 23.59 | 24.05 | 820,740 | +0.21(+0.90%) |
Jun 24, 2011 | 23.87 | 24.17 | 23.71 | 23.84 | 1,199,037 | -0.04(-0.15%) |
Jun 23, 2011 | 23.24 | 23.89 | 22.91 | 23.87 | 1,437,598 | +0.27(+1.15%) |
Jun 22, 2011 | 23.66 | 24.03 | 23.58 | 23.60 | 1,230,566 | -0.15(-0.64%) |
Jun 21, 2011 | 23.26 | 23.83 | 23.26 | 23.76 | 819,931 | +0.69(+2.97%) |
Jun 20, 2011 | 23.09 | 23.15 | 23.02 | 23.07 | 719,754 | +0.37(+1.63%) |
Jun 17, 2011 | 22.80 | 22.94 | 22.68 | 22.70 | 1,070,784 | +0.09(+0.40%) |
Jun 16, 2011 | 22.52 | 22.82 | 22.41 | 22.61 | 732,304 | +0.04(+0.18%) |
Jun 15, 2011 | 22.68 | 22.90 | 22.49 | 22.57 | 1,045,113 | -0.37(-1.59%) |
Jun 14, 2011 | 22.69 | 23.05 | 22.69 | 22.93 | 553,524 | +0.49(+2.18%) |
Jun 13, 2011 | 22.57 | 22.70 | 22.43 | 22.45 | 681,655 | -0.07(-0.29%) |
Jun 10, 2011 | 22.69 | 22.75 | 22.47 | 22.51 | 888,080 | -0.34(-1.49%) |
Jun 09, 2011 | 22.70 | 22.92 | 22.42 | 22.85 | 1,032,066 | +0.23(+1.02%) |
Jun 08, 2011 | 22.79 | 22.85 | 22.59 | 22.62 | 533,867 | -0.16(-0.72%) |
Jun 07, 2011 | 23.00 | 23.00 | 22.74 | 22.79 | 701,551 | -0.14(-0.59%) |
Jun 06, 2011 | 23.11 | 23.15 | 22.79 | 22.92 | 829,325 | -0.26(-1.13%) |
Jun 03, 2011 | 23.28 | 23.45 | 23.13 | 23.18 | 534,792 | -0.49(-2.07%) |
May 24, 2011 | 24.09 | 24.12 | 23.58 | 23.67 | 1,018,473 | -0.38(-1.57%) |
May 23, 2011 | 24.31 | 24.44 | 23.84 | 24.05 | 972,478 | -0.61(-2.49%) |
May 20, 2011 | 25.64 | 25.80 | 24.37 | 24.67 | 1,147,045 | -0.30(-1.21%) |
May 19, 2011 | 24.78 | 25.05 | 24.72 | 24.97 | 514,469 | +0.34(+1.38%) |
May 18, 2011 | 24.24 | 24.65 | 24.07 | 24.63 | 381,659 | +0.38(+1.57%) |
May 17, 2011 | 24.51 | 24.56 | 24.13 | 24.25 | 589,812 | -0.45(-1.81%) |
May 16, 2011 | 24.54 | 25.03 | 24.51 | 24.69 | 607,576 | -0.00(-0.02%) |
May 13, 2011 | 24.96 | 25.07 | 24.54 | 24.70 | 327,240 | -0.29(-1.16%) |
May 12, 2011 | 24.46 | 25.01 | 24.33 | 24.99 | 431,067 | +0.41(+1.68%) |
May 11, 2011 | 24.94 | 24.99 | 24.50 | 24.58 | 294,526 | -0.47(-1.90%) |
May 10, 2011 | 24.80 | 25.12 | 24.80 | 25.05 | 308,718 | +0.34(+1.39%) |
May 09, 2011 | 24.61 | 24.91 | 24.57 | 24.71 | 490,009 | +0.07(+0.27%) |
May 06, 2011 | 24.80 | 25.05 | 24.55 | 24.64 | 464,423 | +0.18(+0.75%) |
May 05, 2011 | 24.28 | 24.68 | 24.20 | 24.46 | 529,655 | +0.07(+0.29%) |
May 04, 2011 | 24.75 | 24.78 | 24.33 | 24.39 | 299,782 | -0.37(-1.50%) |
May 03, 2011 | 24.86 | 24.97 | 24.72 | 24.76 | 512,753 | -0.14(-0.56%) |