Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 27.44 | 28.40 | 26.94 | 27.76 | 132,303 | +0.04(+0.16%) |
Jul 28, 2011 | 27.13 | 27.81 | 26.86 | 27.72 | 126,816 | +0.25(+0.90%) |
Jul 27, 2011 | 28.20 | 28.20 | 27.41 | 27.47 | 143,718 | -0.76(-2.71%) |
Jul 26, 2011 | 28.44 | 28.44 | 28.14 | 28.24 | 72,689 | -0.34(-1.20%) |
Jul 25, 2011 | 28.65 | 28.75 | 28.56 | 28.58 | 64,938 | -0.25(-0.85%) |
Jul 22, 2011 | 28.83 | 29.02 | 28.69 | 28.83 | 57,794 | -0.15(-0.52%) |
Jul 21, 2011 | 29.67 | 29.67 | 28.84 | 28.97 | 91,084 | +0.21(+0.73%) |
Jul 20, 2011 | 28.96 | 28.96 | 28.51 | 28.76 | 178,176 | -0.11(-0.37%) |
Jul 19, 2011 | 28.84 | 29.16 | 28.82 | 28.87 | 113,323 | +0.16(+0.55%) |
Jul 18, 2011 | 29.05 | 29.11 | 28.64 | 28.71 | 60,728 | -0.41(-1.42%) |
Jul 15, 2011 | 29.16 | 29.34 | 28.97 | 29.12 | 80,196 | +0.00(+0.00%) |
Jul 14, 2011 | 29.58 | 29.76 | 29.10 | 29.12 | 65,945 | -0.43(-1.46%) |
Jul 13, 2011 | 29.71 | 29.91 | 29.47 | 29.55 | 92,874 | -0.02(-0.06%) |
Jul 12, 2011 | 29.64 | 29.93 | 29.55 | 29.57 | 116,282 | -0.08(-0.27%) |
Jul 11, 2011 | 29.07 | 29.85 | 29.07 | 29.65 | 132,111 | +0.37(+1.26%) |
Jul 08, 2011 | 29.01 | 29.49 | 29.01 | 29.28 | 701,160 | +0.04(+0.15%) |
Jul 07, 2011 | 29.39 | 29.42 | 29.17 | 29.24 | 147,983 | -0.02(-0.06%) |
Jul 06, 2011 | 29.20 | 29.42 | 29.10 | 29.26 | 116,775 | +0.10(+0.33%) |
Jul 05, 2011 | 28.87 | 29.63 | 28.87 | 29.16 | 141,654 | +0.14(+0.48%) |
Jul 01, 2011 | 28.86 | 29.08 | 28.84 | 29.02 | 181,433 | +0.06(+0.21%) |
Jun 30, 2011 | 29.04 | 29.11 | 28.83 | 28.96 | 92,577 | -0.10(-0.33%) |
Jun 29, 2011 | 29.04 | 29.21 | 28.71 | 29.05 | 225,991 | +0.03(+0.09%) |
Jun 28, 2011 | 29.07 | 29.12 | 28.76 | 29.03 | 233,810 | -0.01(-0.03%) |
Jun 27, 2011 | 29.77 | 29.77 | 28.95 | 29.04 | 209,552 | -0.40(-1.34%) |
Jun 24, 2011 | 29.80 | 29.84 | 29.21 | 29.43 | 116,433 | -0.33(-1.09%) |
Jun 23, 2011 | 29.59 | 29.94 | 29.21 | 29.76 | 27,395 | -0.10(-0.32%) |
Jun 22, 2011 | 30.27 | 30.51 | 29.85 | 29.85 | 21,373 | -0.68(-2.22%) |
Jun 21, 2011 | 30.46 | 30.61 | 30.20 | 30.53 | 37,993 | +0.19(+0.64%) |
Jun 20, 2011 | 30.24 | 30.40 | 29.73 | 30.34 | 23,151 | +0.33(+1.08%) |
Jun 17, 2011 | 30.75 | 31.09 | 29.94 | 30.01 | 94,764 | -0.57(-1.87%) |
Jun 16, 2011 | 30.16 | 30.75 | 29.88 | 30.58 | 31,726 | +0.41(+1.37%) |
Jun 15, 2011 | 30.36 | 30.77 | 29.89 | 30.17 | 35,714 | -0.52(-1.69%) |
Jun 14, 2011 | 30.74 | 30.86 | 30.52 | 30.69 | 76,661 | +0.17(+0.55%) |
Jun 13, 2011 | 30.93 | 30.97 | 30.51 | 30.52 | 48,898 | -0.35(-1.14%) |
Jun 10, 2011 | 30.89 | 31.07 | 30.74 | 30.87 | 49,549 | -0.20(-0.65%) |
Jun 09, 2011 | 30.79 | 31.27 | 30.78 | 31.07 | 40,386 | -0.06(-0.20%) |
Jun 08, 2011 | 31.19 | 31.42 | 31.05 | 31.14 | 51,886 | -0.23(-0.73%) |
Jun 07, 2011 | 31.69 | 31.71 | 31.05 | 31.36 | 23,451 | -0.04(-0.14%) |
Jun 06, 2011 | 31.52 | 31.72 | 31.27 | 31.41 | 49,659 | -0.37(-1.16%) |
Jun 03, 2011 | 31.64 | 31.89 | 31.34 | 31.78 | 53,239 | -0.48(-1.50%) |
May 24, 2011 | 32.52 | 32.60 | 32.24 | 32.26 | 67,725 | -0.19(-0.60%) |
May 23, 2011 | 32.49 | 32.74 | 32.30 | 32.45 | 51,617 | -0.17(-0.51%) |
May 20, 2011 | 32.50 | 33.15 | 32.45 | 32.62 | 47,455 | -0.04(-0.11%) |
May 19, 2011 | 32.98 | 32.98 | 32.47 | 32.66 | 52,429 | -0.08(-0.24%) |
May 18, 2011 | 32.73 | 33.06 | 32.59 | 32.73 | 25,081 | +0.17(+0.51%) |
May 17, 2011 | 31.93 | 32.70 | 31.76 | 32.57 | 46,888 | +0.40(+1.26%) |
May 16, 2011 | 32.61 | 32.92 | 31.98 | 32.16 | 69,509 | -0.76(-2.32%) |
May 13, 2011 | 33.18 | 33.37 | 32.59 | 32.93 | 33,291 | -0.19(-0.58%) |
May 12, 2011 | 32.90 | 33.38 | 32.88 | 33.12 | 48,201 | +0.08(+0.24%) |
May 11, 2011 | 33.54 | 33.67 | 32.81 | 33.04 | 24,465 | -0.67(-1.98%) |
May 10, 2011 | 33.14 | 33.75 | 33.14 | 33.71 | 24,170 | +0.76(+2.32%) |
May 09, 2011 | 32.50 | 33.06 | 32.30 | 32.95 | 26,114 | +0.41(+1.27%) |
May 06, 2011 | 32.88 | 33.59 | 32.53 | 32.53 | 77,583 | +0.07(+0.22%) |
May 05, 2011 | 32.82 | 33.03 | 32.38 | 32.46 | 65,627 | -0.61(-1.83%) |
May 04, 2011 | 33.49 | 33.49 | 32.86 | 33.07 | 35,607 | -0.44(-1.31%) |
May 03, 2011 | 33.98 | 34.06 | 33.31 | 33.51 | 44,117 | -0.53(-1.55%) |