Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 27.49 | 27.67 | 27.11 | 27.25 | 212,222 | -0.56(-2.01%) |
Jul 28, 2011 | 28.07 | 28.41 | 27.77 | 27.81 | 133,872 | -0.24(-0.87%) |
Jul 27, 2011 | 28.06 | 28.38 | 27.88 | 28.05 | 187,692 | -0.48(-1.69%) |
Jul 26, 2011 | 28.90 | 28.90 | 28.21 | 28.53 | 157,390 | -0.24(-0.85%) |
Jul 25, 2011 | 28.71 | 29.04 | 28.67 | 28.78 | 111,625 | -0.32(-1.11%) |
Jul 22, 2011 | 29.21 | 29.68 | 28.58 | 29.10 | 266,307 | +0.58(+2.02%) |
Jul 21, 2011 | 29.34 | 29.65 | 28.21 | 28.52 | 525,340 | -1.44(-4.81%) |
Jul 20, 2011 | 29.82 | 29.97 | 29.24 | 29.96 | 152,490 | +0.25(+0.85%) |
Jul 19, 2011 | 29.40 | 29.80 | 29.23 | 29.71 | 132,928 | +0.52(+1.77%) |
Jul 18, 2011 | 29.41 | 29.50 | 28.98 | 29.20 | 164,969 | -0.37(-1.24%) |
Jul 15, 2011 | 29.78 | 29.84 | 29.39 | 29.56 | 149,889 | -0.13(-0.44%) |
Jul 14, 2011 | 30.38 | 30.61 | 29.62 | 29.69 | 65,286 | -0.58(-1.91%) |
Jul 13, 2011 | 30.36 | 31.01 | 29.95 | 30.27 | 159,606 | +0.03(+0.09%) |
Jul 12, 2011 | 30.26 | 30.73 | 30.17 | 30.24 | 92,242 | -0.10(-0.35%) |
Jul 11, 2011 | 30.64 | 31.57 | 30.24 | 30.35 | 191,663 | -0.79(-2.53%) |
Jul 08, 2011 | 31.01 | 31.26 | 30.80 | 31.14 | 264,606 | -0.37(-1.17%) |
Jul 07, 2011 | 31.43 | 31.76 | 31.19 | 31.50 | 94,625 | +0.30(+0.95%) |
Jul 06, 2011 | 30.40 | 31.21 | 30.06 | 31.21 | 120,839 | +0.87(+2.85%) |
Jul 05, 2011 | 30.07 | 30.38 | 29.82 | 30.34 | 141,269 | +0.23(+0.75%) |
Jul 01, 2011 | 29.59 | 30.43 | 29.55 | 30.11 | 137,255 | +0.57(+1.92%) |
Jun 30, 2011 | 29.27 | 29.62 | 29.27 | 29.55 | 196,601 | +0.29(+0.99%) |
Jun 29, 2011 | 29.13 | 29.38 | 28.89 | 29.26 | 211,719 | +0.14(+0.48%) |
Jun 28, 2011 | 28.66 | 29.17 | 28.64 | 29.12 | 159,433 | +0.45(+1.56%) |
Jun 27, 2011 | 28.40 | 28.78 | 28.28 | 28.67 | 62,517 | +0.25(+0.89%) |
Jun 24, 2011 | 28.88 | 29.01 | 28.33 | 28.42 | 192,950 | -0.46(-1.60%) |
Jun 23, 2011 | 28.36 | 28.98 | 28.10 | 28.88 | 139,429 | +0.18(+0.64%) |
Jun 22, 2011 | 28.23 | 28.97 | 28.20 | 28.70 | 171,653 | +0.28(+0.98%) |
Jun 21, 2011 | 28.21 | 28.47 | 28.12 | 28.42 | 255,498 | +0.44(+1.56%) |
Jun 20, 2011 | 28.01 | 28.45 | 27.88 | 27.98 | 181,179 | -0.04(-0.12%) |
Jun 17, 2011 | 28.40 | 28.59 | 28.00 | 28.02 | 248,916 | -0.22(-0.77%) |
Jun 16, 2011 | 28.20 | 28.57 | 27.80 | 28.23 | 171,635 | +0.00(+0.00%) |
Jun 15, 2011 | 28.43 | 28.63 | 28.15 | 28.23 | 118,319 | -0.49(-1.70%) |
Jun 14, 2011 | 28.62 | 28.88 | 28.59 | 28.72 | 244,849 | +0.45(+1.58%) |
Jun 13, 2011 | 28.65 | 28.86 | 28.24 | 28.28 | 96,402 | -0.36(-1.25%) |
Jun 10, 2011 | 28.81 | 29.00 | 28.45 | 28.64 | 256,255 | -0.35(-1.21%) |
Jun 09, 2011 | 29.03 | 29.23 | 28.79 | 28.99 | 236,781 | +0.13(+0.45%) |
Jun 08, 2011 | 29.26 | 29.48 | 28.69 | 28.85 | 578,506 | -0.50(-1.70%) |
Jun 07, 2011 | 29.58 | 29.67 | 29.17 | 29.35 | 224,427 | +0.10(+0.33%) |
Jun 06, 2011 | 29.51 | 29.60 | 29.13 | 29.26 | 290,444 | -0.25(-0.86%) |
Jun 03, 2011 | 29.61 | 29.86 | 29.36 | 29.51 | 212,778 | +0.08(+0.27%) |
May 24, 2011 | 29.39 | 29.59 | 29.20 | 29.43 | 159,409 | +0.10(+0.33%) |
May 23, 2011 | 29.15 | 29.43 | 29.15 | 29.34 | 210,049 | -0.39(-1.32%) |
May 20, 2011 | 29.41 | 29.90 | 29.41 | 29.73 | 301,138 | +0.12(+0.40%) |
May 19, 2011 | 29.29 | 29.85 | 29.29 | 29.61 | 322,328 | +0.64(+2.22%) |
May 18, 2011 | 28.60 | 29.00 | 28.51 | 28.97 | 120,318 | +0.32(+1.13%) |
May 17, 2011 | 28.87 | 29.49 | 28.36 | 28.65 | 509,334 | +0.80(+2.88%) |
May 16, 2011 | 27.82 | 27.91 | 27.71 | 27.84 | 496,684 | -0.21(-0.75%) |
May 13, 2011 | 27.98 | 28.23 | 27.82 | 28.05 | 194,991 | +0.03(+0.09%) |
May 12, 2011 | 27.60 | 28.18 | 27.28 | 28.03 | 139,517 | +0.12(+0.44%) |
May 11, 2011 | 28.60 | 28.60 | 27.90 | 27.90 | 103,763 | -0.66(-2.32%) |
May 10, 2011 | 28.46 | 28.65 | 28.35 | 28.57 | 97,874 | +0.24(+0.83%) |
May 09, 2011 | 28.05 | 28.34 | 27.90 | 28.33 | 120,034 | +0.11(+0.40%) |
May 06, 2011 | 28.59 | 28.59 | 28.18 | 28.22 | 149,783 | +0.09(+0.31%) |
May 05, 2011 | 27.60 | 28.81 | 27.60 | 28.13 | 230,480 | +0.22(+0.78%) |
May 04, 2011 | 28.24 | 28.24 | 27.89 | 27.91 | 227,926 | -0.18(-0.65%) |
May 03, 2011 | 28.59 | 28.65 | 27.78 | 28.10 | 191,173 | -0.48(-1.68%) |