Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 24.08 | 24.39 | 23.87 | 24.27 | 680,879 | -0.24(-0.98%) |
Jul 28, 2011 | 25.29 | 25.34 | 24.43 | 24.52 | 810,110 | -0.70(-2.77%) |
Jul 27, 2011 | 27.03 | 27.20 | 25.05 | 25.21 | 643,391 | -1.01(-3.86%) |
Jul 26, 2011 | 26.14 | 26.55 | 26.03 | 26.23 | 580,722 | +0.11(+0.43%) |
Jul 25, 2011 | 26.00 | 26.54 | 25.79 | 26.11 | 568,059 | -0.18(-0.67%) |
Jul 22, 2011 | 26.37 | 26.43 | 26.26 | 26.29 | 543,850 | +0.37(+1.42%) |
Jul 21, 2011 | 24.88 | 26.10 | 24.81 | 25.92 | 680,941 | +1.18(+4.77%) |
Jul 20, 2011 | 25.35 | 25.40 | 24.69 | 24.74 | 473,147 | -0.53(-2.10%) |
Jul 19, 2011 | 24.99 | 25.27 | 24.83 | 25.27 | 422,873 | +0.50(+2.01%) |
Jul 18, 2011 | 25.01 | 25.10 | 24.50 | 24.77 | 311,117 | -0.35(-1.37%) |
Jul 15, 2011 | 25.29 | 25.31 | 24.89 | 25.12 | 216,635 | -0.02(-0.10%) |
Jul 14, 2011 | 25.31 | 25.56 | 25.01 | 25.14 | 463,214 | -0.10(-0.38%) |
Jul 13, 2011 | 25.61 | 25.74 | 25.21 | 25.24 | 293,650 | -0.21(-0.82%) |
Jul 12, 2011 | 25.35 | 25.73 | 25.29 | 25.45 | 275,538 | +0.06(+0.25%) |
Jul 11, 2011 | 25.77 | 25.94 | 25.25 | 25.38 | 350,479 | -0.71(-2.71%) |
Jul 08, 2011 | 25.94 | 26.09 | 25.78 | 26.09 | 216,044 | -0.12(-0.46%) |
Jul 07, 2011 | 25.74 | 26.44 | 25.74 | 26.21 | 420,846 | +0.72(+2.83%) |
Jul 06, 2011 | 25.48 | 25.53 | 25.17 | 25.49 | 308,995 | +0.06(+0.25%) |
Jul 05, 2011 | 25.43 | 25.59 | 25.30 | 25.42 | 377,680 | +0.05(+0.19%) |
Jul 01, 2011 | 24.88 | 25.45 | 24.88 | 25.37 | 420,624 | +0.48(+1.93%) |
Jun 30, 2011 | 24.72 | 25.14 | 24.71 | 24.89 | 356,247 | +0.26(+1.04%) |
Jun 29, 2011 | 24.60 | 24.76 | 24.51 | 24.64 | 315,740 | +0.16(+0.66%) |
Jun 28, 2011 | 24.25 | 24.50 | 24.19 | 24.48 | 398,424 | +0.35(+1.46%) |
Jun 27, 2011 | 24.11 | 24.37 | 23.99 | 24.12 | 232,563 | +0.06(+0.23%) |
Jun 24, 2011 | 24.60 | 24.71 | 24.00 | 24.07 | 664,479 | -0.51(-2.06%) |
Jun 23, 2011 | 24.30 | 24.61 | 24.17 | 24.57 | 300,811 | -0.02(-0.10%) |
Jun 22, 2011 | 24.51 | 24.92 | 24.51 | 24.60 | 278,548 | -0.07(-0.29%) |
Jun 21, 2011 | 24.10 | 24.72 | 24.10 | 24.67 | 305,591 | +0.68(+2.84%) |
Jun 20, 2011 | 24.06 | 24.08 | 23.90 | 23.99 | 592,203 | +0.32(+1.36%) |
Jun 17, 2011 | 23.87 | 23.96 | 23.49 | 23.66 | 533,727 | +0.00(+0.00%) |
Jun 16, 2011 | 23.73 | 23.87 | 23.51 | 23.66 | 380,325 | -0.05(-0.20%) |
Jun 15, 2011 | 23.82 | 24.09 | 23.68 | 23.71 | 426,767 | -0.36(-1.50%) |
Jun 14, 2011 | 23.99 | 24.19 | 23.80 | 24.07 | 641,057 | +0.32(+1.35%) |
Jun 13, 2011 | 24.15 | 24.17 | 23.72 | 23.75 | 705,260 | -0.31(-1.30%) |
Jun 10, 2011 | 24.47 | 24.47 | 24.01 | 24.07 | 669,752 | -0.54(-2.19%) |
Jun 09, 2011 | 24.73 | 24.87 | 24.60 | 24.60 | 323,269 | -0.13(-0.52%) |
Jun 08, 2011 | 24.84 | 25.03 | 24.62 | 24.73 | 404,548 | -0.22(-0.90%) |
Jun 07, 2011 | 24.90 | 25.17 | 24.81 | 24.96 | 1,048,387 | +0.18(+0.71%) |
Jun 06, 2011 | 25.17 | 25.29 | 24.70 | 24.78 | 525,535 | -0.44(-1.75%) |
Jun 03, 2011 | 25.37 | 25.57 | 25.15 | 25.22 | 583,363 | -0.29(-1.13%) |
May 24, 2011 | 25.77 | 25.78 | 25.36 | 25.51 | 425,843 | -0.18(-0.69%) |
May 23, 2011 | 25.90 | 26.05 | 25.65 | 25.69 | 331,670 | -0.63(-2.38%) |
May 20, 2011 | 26.46 | 26.63 | 26.31 | 26.31 | 530,715 | -0.24(-0.91%) |
May 19, 2011 | 26.43 | 26.69 | 26.15 | 26.55 | 470,302 | +0.31(+1.19%) |
May 18, 2011 | 26.14 | 26.34 | 26.14 | 26.24 | 426,201 | +0.15(+0.58%) |
May 17, 2011 | 26.04 | 26.25 | 25.80 | 26.09 | 323,047 | -0.13(-0.49%) |
May 16, 2011 | 26.49 | 26.51 | 26.15 | 26.22 | 284,938 | -0.35(-1.33%) |
May 13, 2011 | 26.90 | 27.00 | 26.55 | 26.57 | 293,039 | -0.35(-1.28%) |
May 12, 2011 | 26.56 | 27.04 | 26.43 | 26.92 | 421,725 | +0.31(+1.18%) |
May 11, 2011 | 26.62 | 26.77 | 26.27 | 26.60 | 487,779 | -0.10(-0.36%) |
May 10, 2011 | 26.61 | 26.86 | 26.56 | 26.70 | 621,358 | +0.11(+0.42%) |
May 09, 2011 | 26.16 | 26.64 | 26.15 | 26.59 | 497,013 | +0.46(+1.77%) |
May 06, 2011 | 26.24 | 26.46 | 25.83 | 26.13 | 483,614 | +0.06(+0.21%) |
May 05, 2011 | 25.93 | 26.40 | 25.89 | 26.07 | 377,218 | +0.01(+0.03%) |
May 04, 2011 | 26.34 | 26.34 | 25.65 | 26.06 | 457,223 | -0.32(-1.21%) |
May 03, 2011 | 26.44 | 26.58 | 26.20 | 26.38 | 487,580 | -0.10(-0.39%) |