Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 28.48 | 28.89 | 28.30 | 28.87 | 182,854 | +0.12(+0.43%) |
Jul 28, 2011 | 28.74 | 28.95 | 28.51 | 28.75 | 77,509 | -0.06(-0.20%) |
Jul 27, 2011 | 29.37 | 29.40 | 28.80 | 28.80 | 43,800 | -0.72(-2.42%) |
Jul 26, 2011 | 29.40 | 29.63 | 29.36 | 29.52 | 91,124 | +0.02(+0.07%) |
Jul 25, 2011 | 29.45 | 29.71 | 29.35 | 29.50 | 51,492 | -0.27(-0.90%) |
Jul 22, 2011 | 29.74 | 29.78 | 29.73 | 29.77 | 62,639 | +0.12(+0.42%) |
Jul 21, 2011 | 29.60 | 29.75 | 29.56 | 29.64 | 60,660 | +0.23(+0.80%) |
Jul 20, 2011 | 29.23 | 29.42 | 29.16 | 29.41 | 132,905 | +0.23(+0.78%) |
Jul 19, 2011 | 28.95 | 29.19 | 28.82 | 29.18 | 48,659 | +0.42(+1.47%) |
Jul 18, 2011 | 28.80 | 28.80 | 28.47 | 28.76 | 44,776 | -0.09(-0.32%) |
Jul 15, 2011 | 28.59 | 28.87 | 28.49 | 28.85 | 40,016 | +0.37(+1.31%) |
Jul 14, 2011 | 28.82 | 28.82 | 28.46 | 28.48 | 112,302 | -0.24(-0.84%) |
Jul 13, 2011 | 29.16 | 29.16 | 28.71 | 28.72 | 68,490 | -0.32(-1.10%) |
Jul 12, 2011 | 28.77 | 29.39 | 28.77 | 29.04 | 165,928 | +0.21(+0.74%) |
Jul 11, 2011 | 28.80 | 29.00 | 28.76 | 28.82 | 71,160 | -0.45(-1.53%) |
Jul 08, 2011 | 28.97 | 29.27 | 28.94 | 29.27 | 46,837 | +0.00(+0.00%) |
Jul 07, 2011 | 29.19 | 29.31 | 29.10 | 29.27 | 94,574 | +0.32(+1.10%) |
Jul 06, 2011 | 28.69 | 28.97 | 28.58 | 28.95 | 175,547 | +0.22(+0.77%) |
Jul 05, 2011 | 28.53 | 28.73 | 28.35 | 28.73 | 66,688 | +0.27(+0.96%) |
Jul 01, 2011 | 28.00 | 28.49 | 27.97 | 28.46 | 162,643 | +0.51(+1.84%) |
Jun 30, 2011 | 28.08 | 28.08 | 27.89 | 27.95 | 43,961 | +0.00(+0.00%) |
Jun 29, 2011 | 27.91 | 28.01 | 27.76 | 27.95 | 17,890 | +0.24(+0.87%) |
Jun 28, 2011 | 27.45 | 27.78 | 27.45 | 27.70 | 26,208 | +0.14(+0.50%) |
Jun 27, 2011 | 27.54 | 27.65 | 27.48 | 27.57 | 42,697 | +0.08(+0.31%) |
Jun 24, 2011 | 27.56 | 27.56 | 27.34 | 27.48 | 24,107 | +0.06(+0.24%) |
Jun 23, 2011 | 27.80 | 27.80 | 27.32 | 27.42 | 39,936 | -0.66(-2.36%) |
Jun 22, 2011 | 28.08 | 28.34 | 28.08 | 28.08 | 33,080 | -0.14(-0.50%) |
Jun 21, 2011 | 28.22 | 28.23 | 28.04 | 28.22 | 361,097 | +0.19(+0.69%) |
Jun 20, 2011 | 28.03 | 28.07 | 28.00 | 28.03 | 18,452 | +0.37(+1.33%) |
Jun 17, 2011 | 27.68 | 27.69 | 27.44 | 27.66 | 27,586 | +0.40(+1.47%) |
Jun 16, 2011 | 27.29 | 27.58 | 27.04 | 27.26 | 63,235 | -0.02(-0.07%) |
Jun 15, 2011 | 27.47 | 27.60 | 27.08 | 27.28 | 116,680 | -0.34(-1.24%) |
Jun 14, 2011 | 27.53 | 27.74 | 27.46 | 27.62 | 201,033 | +0.32(+1.16%) |
Jun 13, 2011 | 27.25 | 27.42 | 27.18 | 27.31 | 42,200 | +0.08(+0.31%) |
Jun 10, 2011 | 27.75 | 27.84 | 27.18 | 27.22 | 80,053 | -0.66(-2.36%) |
Jun 09, 2011 | 27.86 | 27.97 | 27.68 | 27.88 | 24,601 | -0.18(-0.64%) |
Jun 08, 2011 | 28.01 | 28.24 | 28.00 | 28.06 | 22,564 | +0.00(+0.00%) |
Jun 07, 2011 | 27.91 | 28.25 | 27.91 | 28.06 | 29,499 | +0.29(+1.05%) |
Jun 06, 2011 | 27.96 | 28.06 | 27.72 | 27.77 | 35,861 | -0.27(-0.97%) |
Jun 03, 2011 | 27.71 | 28.16 | 27.45 | 28.04 | 17,833 | +0.35(+1.26%) |
May 24, 2011 | 27.79 | 27.79 | 27.59 | 27.69 | 38,688 | +0.12(+0.45%) |
May 23, 2011 | 27.67 | 27.72 | 27.57 | 27.57 | 38,848 | -0.33(-1.18%) |
May 20, 2011 | 28.18 | 28.18 | 27.84 | 27.90 | 37,680 | -0.24(-0.85%) |
May 19, 2011 | 28.27 | 28.30 | 27.96 | 28.14 | 35,923 | +0.08(+0.28%) |
May 18, 2011 | 27.91 | 28.10 | 27.78 | 28.06 | 101,178 | +0.21(+0.76%) |
May 17, 2011 | 27.66 | 27.86 | 27.65 | 27.85 | 13,068 | +0.05(+0.19%) |
May 16, 2011 | 27.69 | 27.96 | 27.57 | 27.80 | 51,902 | +0.04(+0.14%) |
May 13, 2011 | 28.23 | 28.23 | 27.69 | 27.76 | 26,498 | -0.32(-1.15%) |
May 12, 2011 | 27.93 | 28.15 | 27.78 | 28.08 | 296,503 | +0.05(+0.16%) |
May 11, 2011 | 28.38 | 28.38 | 27.98 | 28.04 | 29,833 | -0.26(-0.92%) |
May 10, 2011 | 28.07 | 28.33 | 28.05 | 28.30 | 31,327 | +0.36(+1.28%) |
May 09, 2011 | 27.82 | 27.99 | 27.74 | 27.94 | 39,315 | +0.11(+0.39%) |
May 06, 2011 | 28.37 | 28.37 | 27.72 | 27.83 | 54,580 | -0.33(-1.17%) |
May 05, 2011 | 28.02 | 28.38 | 28.01 | 28.16 | 47,564 | -0.07(-0.25%) |
May 04, 2011 | 28.38 | 28.39 | 28.13 | 28.23 | 40,133 | -0.12(-0.43%) |
May 03, 2011 | 28.54 | 28.55 | 28.12 | 28.35 | 46,440 | -0.19(-0.66%) |