Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 28.75 | 29.91 | 28.45 | 29.51 | 325,145 | +0.39(+1.33%) |
Jul 28, 2011 | 28.67 | 29.54 | 28.65 | 29.13 | 240,046 | +0.40(+1.38%) |
Jul 27, 2011 | 29.21 | 29.22 | 28.50 | 28.73 | 218,780 | -0.58(-1.96%) |
Jul 26, 2011 | 29.69 | 29.80 | 29.28 | 29.30 | 166,646 | -0.37(-1.24%) |
Jul 25, 2011 | 29.58 | 30.11 | 29.57 | 29.67 | 127,508 | -0.25(-0.83%) |
Jul 22, 2011 | 29.95 | 30.01 | 29.90 | 29.92 | 152,442 | -0.17(-0.56%) |
Jul 21, 2011 | 30.12 | 30.48 | 30.04 | 30.09 | 196,512 | +0.07(+0.23%) |
Jul 20, 2011 | 29.93 | 30.22 | 29.64 | 30.02 | 228,114 | +0.11(+0.36%) |
Jul 19, 2011 | 29.77 | 29.93 | 29.32 | 29.91 | 254,693 | +0.43(+1.45%) |
Jul 18, 2011 | 29.68 | 29.81 | 29.11 | 29.48 | 287,772 | -0.33(-1.10%) |
Jul 15, 2011 | 29.96 | 29.98 | 29.52 | 29.81 | 233,700 | -0.01(-0.03%) |
Jul 14, 2011 | 30.11 | 30.29 | 29.74 | 29.82 | 263,500 | -0.26(-0.86%) |
Jul 13, 2011 | 29.94 | 30.39 | 29.91 | 30.08 | 216,050 | +0.32(+1.07%) |
Jul 12, 2011 | 29.61 | 29.99 | 29.47 | 29.76 | 205,433 | +0.01(+0.03%) |
Jul 11, 2011 | 29.91 | 30.19 | 29.65 | 29.75 | 277,920 | -0.54(-1.77%) |
Jul 08, 2011 | 30.26 | 30.55 | 30.16 | 30.29 | 263,159 | -0.36(-1.17%) |
Jul 07, 2011 | 30.47 | 30.79 | 30.41 | 30.64 | 563,091 | +0.40(+1.31%) |
Jul 06, 2011 | 29.85 | 30.42 | 29.85 | 30.25 | 319,154 | +0.31(+1.03%) |
Jul 05, 2011 | 30.19 | 30.23 | 29.79 | 29.94 | 183,578 | -0.31(-1.02%) |
Jul 01, 2011 | 30.05 | 30.36 | 29.83 | 30.25 | 233,951 | +0.29(+0.96%) |
Jun 30, 2011 | 29.76 | 30.59 | 29.76 | 29.96 | 277,651 | +0.21(+0.70%) |
Jun 29, 2011 | 29.78 | 29.97 | 29.63 | 29.75 | 354,360 | +0.01(+0.03%) |
Jun 28, 2011 | 29.12 | 29.74 | 29.08 | 29.74 | 451,085 | +0.68(+2.36%) |
Jun 27, 2011 | 28.79 | 29.35 | 28.73 | 29.06 | 210,820 | +0.31(+1.07%) |
Jun 24, 2011 | 29.06 | 29.24 | 28.59 | 28.75 | 766,322 | -0.27(-0.92%) |
Jun 23, 2011 | 28.95 | 29.37 | 28.71 | 29.02 | 292,573 | -0.28(-0.95%) |
Jun 22, 2011 | 29.27 | 29.59 | 29.11 | 29.29 | 263,473 | -0.17(-0.57%) |
Jun 21, 2011 | 28.84 | 29.76 | 28.78 | 29.46 | 342,601 | +0.73(+2.56%) |
Jun 20, 2011 | 28.75 | 28.80 | 28.63 | 28.73 | 181,012 | +0.31(+1.08%) |
Jun 17, 2011 | 28.24 | 28.64 | 28.22 | 28.42 | 472,737 | +0.30(+1.06%) |
Jun 16, 2011 | 28.07 | 28.27 | 27.74 | 28.12 | 245,162 | +0.09(+0.32%) |
Jun 15, 2011 | 28.24 | 28.68 | 27.91 | 28.04 | 258,344 | -0.55(-1.91%) |
Jun 14, 2011 | 28.40 | 28.77 | 28.33 | 28.58 | 539,955 | +0.45(+1.59%) |
Jun 13, 2011 | 28.13 | 28.52 | 28.01 | 28.13 | 284,371 | +0.09(+0.32%) |
Jun 10, 2011 | 28.17 | 28.41 | 27.92 | 28.04 | 221,770 | -0.33(-1.15%) |
Jun 09, 2011 | 28.06 | 28.72 | 28.02 | 28.37 | 288,216 | +0.34(+1.20%) |
Jun 08, 2011 | 28.22 | 28.90 | 28.00 | 28.04 | 300,054 | -0.34(-1.19%) |
Jun 07, 2011 | 28.15 | 28.78 | 27.90 | 28.37 | 354,555 | +0.33(+1.17%) |
Jun 06, 2011 | 27.90 | 28.29 | 27.80 | 28.04 | 309,227 | +0.10(+0.35%) |
Jun 03, 2011 | 28.02 | 28.29 | 27.85 | 27.95 | 277,535 | -0.22(-0.77%) |
May 24, 2011 | 28.55 | 28.63 | 28.04 | 28.16 | 189,483 | -0.35(-1.22%) |
May 23, 2011 | 28.48 | 28.69 | 28.17 | 28.51 | 392,229 | +0.03(+0.10%) |
May 20, 2011 | 28.51 | 28.73 | 28.37 | 28.48 | 249,752 | -0.16(-0.55%) |
May 19, 2011 | 28.75 | 28.84 | 28.48 | 28.64 | 306,307 | -0.01(-0.03%) |
May 18, 2011 | 28.36 | 28.94 | 28.31 | 28.65 | 861,084 | +0.29(+1.01%) |
May 17, 2011 | 28.10 | 28.78 | 28.07 | 28.36 | 195,732 | -0.03(-0.10%) |
May 16, 2011 | 28.49 | 28.97 | 28.38 | 28.39 | 257,584 | -0.32(-1.10%) |
May 13, 2011 | 29.03 | 29.14 | 28.64 | 28.71 | 247,186 | -0.32(-1.09%) |
May 12, 2011 | 28.89 | 29.26 | 28.76 | 29.03 | 455,188 | +0.07(+0.24%) |
May 11, 2011 | 29.38 | 29.79 | 28.74 | 28.96 | 418,356 | -0.59(-2.01%) |
May 10, 2011 | 29.13 | 29.65 | 29.04 | 29.55 | 188,656 | +0.64(+2.23%) |
May 09, 2011 | 28.21 | 29.00 | 28.09 | 28.91 | 520,766 | +0.65(+2.32%) |
May 06, 2011 | 28.74 | 29.03 | 28.20 | 28.25 | 252,169 | -0.10(-0.35%) |
May 05, 2011 | 28.05 | 29.05 | 27.55 | 28.35 | 315,596 | -0.50(-1.72%) |
May 04, 2011 | 28.90 | 28.97 | 28.25 | 28.85 | 272,171 | -0.05(-0.17%) |
May 03, 2011 | 28.98 | 29.22 | 28.53 | 28.90 | 281,894 | -0.07(-0.24%) |