Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 26.77 | 27.13 | 26.66 | 27.05 | 16,599 | -0.08(-0.30%) |
Jul 28, 2011 | 27.34 | 27.45 | 27.13 | 27.13 | 6,575 | -0.22(-0.79%) |
Jul 27, 2011 | 27.62 | 27.62 | 27.34 | 27.34 | 18,687 | -0.75(-2.66%) |
Jul 26, 2011 | 28.18 | 28.18 | 28.07 | 28.09 | 13,587 | -0.20(-0.71%) |
Jul 25, 2011 | 28.08 | 28.35 | 28.08 | 28.29 | 11,857 | -0.17(-0.61%) |
Jul 22, 2011 | 28.46 | 28.46 | 28.46 | 28.46 | 13,854 | +0.07(+0.26%) |
Jul 21, 2011 | 28.24 | 28.42 | 28.24 | 28.39 | 18,348 | +0.25(+0.90%) |
Jul 20, 2011 | 28.19 | 28.19 | 28.04 | 28.14 | 39,552 | -0.04(-0.15%) |
Jul 19, 2011 | 27.91 | 28.18 | 27.91 | 28.18 | 8,997 | +0.63(+2.28%) |
Jul 18, 2011 | 27.92 | 27.93 | 27.48 | 27.55 | 12,542 | -0.39(-1.39%) |
Jul 15, 2011 | 27.92 | 27.94 | 27.92 | 27.94 | 11,380 | +0.09(+0.33%) |
Jul 14, 2011 | 28.20 | 28.40 | 27.83 | 27.85 | 10,347 | -0.51(-1.81%) |
Jul 13, 2011 | 28.26 | 28.48 | 28.26 | 28.36 | 9,262 | +0.15(+0.52%) |
Jul 12, 2011 | 28.11 | 28.21 | 28.11 | 28.21 | 4,115 | -0.00(-0.02%) |
Jul 11, 2011 | 28.52 | 28.53 | 28.21 | 28.22 | 25,781 | -0.56(-1.93%) |
Jul 08, 2011 | 28.67 | 28.78 | 28.63 | 28.77 | 7,260 | -0.27(-0.92%) |
Jul 07, 2011 | 28.98 | 29.05 | 28.94 | 29.04 | 17,956 | +0.34(+1.17%) |
Jul 06, 2011 | 28.55 | 28.76 | 28.48 | 28.70 | 23,811 | +0.17(+0.61%) |
Jul 05, 2011 | 28.58 | 28.58 | 28.42 | 28.53 | 7,114 | +0.00(+0.01%) |
Jul 01, 2011 | 28.12 | 28.53 | 28.11 | 28.53 | 18,608 | +0.40(+1.42%) |
Jun 30, 2011 | 27.95 | 28.14 | 27.95 | 28.13 | 27,035 | +0.25(+0.88%) |
Jun 29, 2011 | 27.81 | 27.88 | 27.81 | 27.88 | 26,320 | +0.24(+0.87%) |
Jun 28, 2011 | 27.31 | 27.67 | 27.31 | 27.64 | 7,641 | +0.32(+1.18%) |
Jun 27, 2011 | 27.15 | 27.33 | 27.15 | 27.32 | 4,649 | +0.16(+0.59%) |
Jun 24, 2011 | 27.37 | 27.45 | 27.16 | 27.16 | 6,201 | -0.07(-0.25%) |
Jun 23, 2011 | 26.99 | 27.23 | 26.81 | 27.23 | 4,183 | -0.29(-1.04%) |
Jun 22, 2011 | 27.35 | 27.56 | 27.34 | 27.51 | 20,137 | +0.04(+0.16%) |
Jun 21, 2011 | 27.12 | 27.48 | 27.07 | 27.47 | 38,363 | +0.58(+2.16%) |
Jun 20, 2011 | 26.91 | 26.91 | 26.89 | 26.89 | 7,845 | +0.21(+0.78%) |
Jun 16, 2011 | 26.80 | 26.68 | 26.68 | 26.68 | 7,664 | -0.14(-0.53%) |
Jun 15, 2011 | 26.85 | 26.94 | 26.81 | 26.82 | 4,610 | -0.29(-1.08%) |
Jun 14, 2011 | 27.11 | 27.12 | 27.10 | 27.12 | 4,761 | +0.43(+1.63%) |
Jun 13, 2011 | 26.72 | 26.82 | 26.62 | 26.68 | 16,304 | -0.02(-0.06%) |
Jun 10, 2011 | 26.95 | 26.95 | 26.69 | 26.70 | 2,970 | -0.50(-1.82%) |
Jun 09, 2011 | 26.98 | 27.21 | 26.96 | 27.19 | 5,258 | +0.20(+0.73%) |
Jun 08, 2011 | 27.15 | 27.16 | 26.97 | 27.00 | 13,420 | -0.25(-0.90%) |
Jun 07, 2011 | 27.25 | 27.39 | 27.21 | 27.24 | 19,930 | -0.03(-0.11%) |
Jun 06, 2011 | 27.40 | 27.40 | 27.27 | 27.27 | 4,006 | -0.33(-1.19%) |
Jun 03, 2011 | 27.52 | 27.66 | 27.49 | 27.60 | 13,248 | -0.19(-0.67%) |
May 24, 2011 | 27.77 | 27.78 | 27.71 | 27.78 | 22,657 | -0.02(-0.08%) |
May 23, 2011 | 27.86 | 27.90 | 27.75 | 27.80 | 1,769 | -0.46(-1.61%) |
May 20, 2011 | 28.41 | 28.41 | 28.20 | 28.26 | 8,152 | -0.21(-0.74%) |
May 19, 2011 | 28.58 | 28.58 | 28.32 | 28.47 | 7,476 | +0.05(+0.17%) |
May 18, 2011 | 28.15 | 28.42 | 28.15 | 28.42 | 4,889 | +0.42(+1.49%) |
May 17, 2011 | 28.01 | 28.14 | 27.87 | 28.01 | 44,494 | -0.19(-0.67%) |
May 16, 2011 | 28.33 | 28.42 | 28.18 | 28.20 | 16,123 | -0.26(-0.92%) |
May 13, 2011 | 28.73 | 28.76 | 28.41 | 28.46 | 8,226 | -0.30(-1.03%) |
May 12, 2011 | 28.44 | 28.84 | 28.35 | 28.76 | 36,349 | +0.22(+0.79%) |
May 11, 2011 | 28.84 | 28.84 | 28.45 | 28.53 | 8,006 | -0.26(-0.92%) |
May 10, 2011 | 28.65 | 28.79 | 28.65 | 28.79 | 4,080 | +0.43(+1.52%) |
May 09, 2011 | 28.27 | 28.36 | 28.26 | 28.36 | 7,084 | -0.05(-0.19%) |
May 06, 2011 | 28.58 | 28.61 | 28.40 | 28.42 | 4,329 | +0.16(+0.58%) |
May 05, 2011 | 28.15 | 28.47 | 28.11 | 28.25 | 7,462 | -0.16(-0.55%) |
May 04, 2011 | 28.61 | 28.63 | 28.33 | 28.41 | 24,471 | -0.12(-0.43%) |
May 03, 2011 | 28.82 | 28.85 | 28.48 | 28.53 | 59,197 | -0.33(-1.15%) |