Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 27.71 | 28.49 | 27.57 | 28.38 | 144,002 | +0.55(+1.98%) |
Jul 28, 2011 | 27.90 | 28.37 | 27.52 | 27.83 | 172,432 | -0.03(-0.10%) |
Jul 27, 2011 | 27.26 | 28.50 | 26.86 | 27.86 | 160,657 | -0.20(-0.73%) |
Jul 26, 2011 | 28.61 | 28.61 | 27.60 | 28.06 | 114,750 | -0.54(-1.90%) |
Jul 25, 2011 | 28.64 | 28.74 | 28.38 | 28.61 | 125,570 | -0.09(-0.30%) |
Jul 22, 2011 | 28.64 | 28.86 | 28.37 | 28.69 | 107,491 | +0.01(+0.02%) |
Jul 21, 2011 | 29.06 | 29.06 | 28.52 | 28.69 | 80,999 | -0.34(-1.17%) |
Jul 20, 2011 | 29.12 | 29.12 | 28.90 | 29.03 | 52,606 | +0.06(+0.22%) |
Jul 19, 2011 | 28.86 | 28.98 | 28.60 | 28.97 | 111,365 | +0.44(+1.55%) |
Jul 18, 2011 | 28.37 | 28.91 | 28.15 | 28.52 | 162,064 | +0.12(+0.44%) |
Jul 15, 2011 | 27.97 | 28.50 | 27.63 | 28.40 | 147,592 | +0.50(+1.81%) |
Jul 14, 2011 | 28.26 | 28.47 | 27.66 | 27.89 | 81,559 | -0.16(-0.57%) |
Jul 13, 2011 | 28.43 | 28.84 | 27.99 | 28.05 | 142,462 | -0.38(-1.34%) |
Jul 12, 2011 | 28.50 | 28.54 | 28.30 | 28.43 | 54,171 | -0.18(-0.63%) |
Jul 11, 2011 | 28.38 | 29.07 | 27.98 | 28.61 | 182,723 | +0.13(+0.46%) |
Jul 08, 2011 | 28.14 | 28.77 | 27.80 | 28.48 | 85,157 | -0.13(-0.46%) |
Jul 07, 2011 | 28.44 | 28.87 | 28.27 | 28.61 | 124,426 | +0.31(+1.10%) |
Jul 06, 2011 | 28.20 | 28.46 | 27.87 | 28.30 | 147,927 | -0.06(-0.20%) |
Jul 05, 2011 | 28.52 | 28.83 | 28.22 | 28.36 | 69,143 | -0.13(-0.46%) |
Jul 01, 2011 | 28.18 | 28.52 | 28.11 | 28.49 | 54,091 | +0.19(+0.66%) |
Jun 30, 2011 | 28.48 | 28.60 | 28.14 | 28.30 | 109,576 | -0.05(-0.18%) |
Jun 29, 2011 | 27.90 | 28.48 | 27.64 | 28.35 | 195,161 | +0.69(+2.48%) |
Jun 28, 2011 | 27.18 | 27.68 | 27.17 | 27.67 | 124,768 | +0.52(+1.92%) |
Jun 27, 2011 | 27.15 | 27.47 | 26.93 | 27.14 | 160,768 | +0.01(+0.02%) |
Jun 24, 2011 | 26.84 | 27.17 | 26.67 | 27.14 | 92,642 | +0.37(+1.40%) |
Jun 23, 2011 | 26.40 | 26.85 | 26.01 | 26.76 | 60,602 | +0.05(+0.19%) |
Jun 22, 2011 | 26.45 | 26.98 | 26.45 | 26.71 | 78,373 | +0.12(+0.45%) |
Jun 21, 2011 | 26.06 | 26.69 | 26.06 | 26.59 | 37,115 | +0.71(+2.74%) |
Jun 20, 2011 | 25.77 | 26.07 | 25.69 | 25.88 | 73,866 | +0.14(+0.53%) |
Jun 17, 2011 | 25.71 | 25.95 | 25.24 | 25.75 | 165,760 | +0.30(+1.18%) |
Jun 16, 2011 | 25.62 | 25.98 | 25.27 | 25.45 | 84,573 | -0.39(-1.50%) |
Jun 15, 2011 | 25.82 | 26.17 | 25.57 | 25.84 | 59,506 | -0.31(-1.20%) |
Jun 14, 2011 | 25.53 | 26.56 | 25.53 | 26.15 | 125,919 | +0.76(+2.99%) |
Jun 13, 2011 | 25.77 | 26.39 | 25.21 | 25.39 | 123,029 | -0.38(-1.48%) |
Jun 10, 2011 | 25.96 | 26.31 | 25.38 | 25.77 | 140,898 | -0.26(-1.00%) |
Jun 09, 2011 | 25.50 | 26.43 | 25.17 | 26.03 | 223,489 | +0.47(+1.82%) |
Jun 08, 2011 | 25.99 | 26.01 | 25.32 | 25.57 | 88,519 | -0.45(-1.74%) |
Jun 07, 2011 | 26.10 | 26.25 | 25.90 | 26.02 | 76,878 | +0.06(+0.24%) |
Jun 06, 2011 | 26.29 | 26.52 | 25.90 | 25.96 | 85,014 | -0.30(-1.12%) |
Jun 03, 2011 | 26.18 | 27.10 | 26.12 | 26.25 | 96,482 | +0.15(+0.57%) |
May 24, 2011 | 26.53 | 26.83 | 25.97 | 26.11 | 293,223 | -0.41(-1.54%) |
May 23, 2011 | 26.57 | 26.87 | 26.32 | 26.51 | 161,692 | -0.40(-1.49%) |
May 20, 2011 | 27.17 | 27.25 | 26.66 | 26.91 | 95,374 | -0.33(-1.22%) |
May 19, 2011 | 27.10 | 27.63 | 27.05 | 27.25 | 165,957 | +0.28(+1.05%) |
May 18, 2011 | 26.34 | 27.23 | 26.32 | 26.96 | 142,261 | +0.58(+2.19%) |
May 17, 2011 | 26.32 | 26.59 | 25.67 | 26.38 | 250,686 | -0.14(-0.53%) |
May 16, 2011 | 26.39 | 27.26 | 26.11 | 26.53 | 353,240 | +0.06(+0.24%) |
May 13, 2011 | 26.80 | 27.10 | 26.15 | 26.46 | 127,807 | -0.31(-1.17%) |
May 12, 2011 | 26.95 | 27.04 | 26.35 | 26.77 | 144,319 | -0.37(-1.36%) |
May 11, 2011 | 27.71 | 27.76 | 26.67 | 27.14 | 278,036 | -0.60(-2.15%) |
May 10, 2011 | 27.87 | 28.02 | 27.52 | 27.74 | 88,838 | -0.08(-0.29%) |
May 09, 2011 | 27.21 | 27.98 | 27.21 | 27.82 | 86,368 | +0.67(+2.48%) |
May 06, 2011 | 27.60 | 27.90 | 26.87 | 27.15 | 192,006 | -0.25(-0.92%) |
May 05, 2011 | 27.83 | 28.16 | 26.73 | 27.40 | 336,148 | -0.52(-1.87%) |
May 04, 2011 | 28.06 | 28.14 | 26.96 | 27.92 | 461,219 | -0.41(-1.45%) |
May 03, 2011 | 29.44 | 29.44 | 28.04 | 28.33 | 151,155 | -1.22(-4.12%) |