Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 25.60 | 25.92 | 25.48 | 25.71 | 388,368 | -0.23(-0.88%) |
Jul 28, 2011 | 25.93 | 26.19 | 25.84 | 25.94 | 144,549 | -0.15(-0.57%) |
Jul 27, 2011 | 26.48 | 26.48 | 26.04 | 26.09 | 295,306 | -0.55(-2.06%) |
Jul 26, 2011 | 26.72 | 26.85 | 26.55 | 26.64 | 166,085 | -0.02(-0.07%) |
Jul 25, 2011 | 26.45 | 26.84 | 26.42 | 26.66 | 338,516 | -0.14(-0.53%) |
Jul 22, 2011 | 26.78 | 26.82 | 26.73 | 26.80 | 168,110 | +0.10(+0.37%) |
Jul 21, 2011 | 26.38 | 26.74 | 26.30 | 26.70 | 464,522 | +0.54(+2.08%) |
Jul 20, 2011 | 26.22 | 26.25 | 26.09 | 26.16 | 109,782 | +0.01(+0.02%) |
Jul 19, 2011 | 25.87 | 26.19 | 25.85 | 26.15 | 198,319 | +0.46(+1.78%) |
Jul 18, 2011 | 25.66 | 25.77 | 25.53 | 25.69 | 196,866 | -0.17(-0.64%) |
Jul 15, 2011 | 25.65 | 25.91 | 25.64 | 25.86 | 456,265 | +0.39(+1.53%) |
Jul 14, 2011 | 25.77 | 25.87 | 25.43 | 25.47 | 196,092 | -0.09(-0.34%) |
Jul 13, 2011 | 25.55 | 25.93 | 25.50 | 25.56 | 214,933 | +0.17(+0.66%) |
Jul 12, 2011 | 25.40 | 25.67 | 25.35 | 25.39 | 206,333 | -0.14(-0.53%) |
Jul 11, 2011 | 25.63 | 25.71 | 25.42 | 25.53 | 1,196,574 | -0.64(-2.43%) |
Jul 08, 2011 | 25.90 | 26.16 | 25.90 | 26.16 | 270,332 | -0.20(-0.75%) |
Jul 07, 2011 | 26.25 | 26.43 | 26.16 | 26.36 | 602,767 | +0.33(+1.28%) |
Jul 06, 2011 | 26.01 | 26.10 | 25.80 | 26.03 | 265,504 | -0.11(-0.43%) |
Jul 05, 2011 | 26.00 | 26.26 | 26.00 | 26.14 | 870,995 | +0.10(+0.40%) |
Jul 01, 2011 | 25.80 | 26.05 | 25.48 | 26.03 | 256,134 | +0.26(+1.01%) |
Jun 30, 2011 | 25.43 | 25.82 | 25.43 | 25.77 | 249,750 | +0.44(+1.73%) |
Jun 29, 2011 | 25.16 | 25.45 | 25.04 | 25.34 | 200,385 | +0.41(+1.63%) |
Jun 28, 2011 | 24.61 | 24.99 | 24.56 | 24.93 | 299,152 | +0.52(+2.12%) |
Jun 27, 2011 | 24.13 | 24.56 | 24.12 | 24.41 | 150,658 | +0.20(+0.82%) |
Jun 24, 2011 | 24.66 | 24.66 | 24.14 | 24.21 | 1,093,136 | -0.43(-1.75%) |
Jun 23, 2011 | 24.52 | 24.65 | 24.06 | 24.64 | 929,894 | -0.28(-1.11%) |
Jun 22, 2011 | 25.14 | 25.29 | 24.92 | 24.92 | 108,980 | -0.18(-0.71%) |
Jun 21, 2011 | 24.88 | 25.22 | 24.80 | 25.10 | 96,039 | +0.50(+2.04%) |
Jun 20, 2011 | 24.54 | 24.67 | 24.53 | 24.60 | 179,981 | +0.03(+0.12%) |
Jun 17, 2011 | 24.81 | 24.81 | 24.45 | 24.57 | 117,348 | +0.03(+0.12%) |
Jun 16, 2011 | 24.51 | 24.72 | 24.30 | 24.54 | 1,085,898 | -0.01(-0.05%) |
Jun 15, 2011 | 24.90 | 25.09 | 24.46 | 24.55 | 374,248 | -0.70(-2.78%) |
Jun 14, 2011 | 25.11 | 25.37 | 25.09 | 25.25 | 413,432 | +0.51(+2.05%) |
Jun 13, 2011 | 25.06 | 25.16 | 24.54 | 24.75 | 468,376 | -0.21(-0.86%) |
Jun 10, 2011 | 25.40 | 25.40 | 24.94 | 24.96 | 195,239 | -0.56(-2.20%) |
Jun 09, 2011 | 25.35 | 25.67 | 25.31 | 25.52 | 124,827 | +0.32(+1.28%) |
Jun 08, 2011 | 25.20 | 25.47 | 25.16 | 25.20 | 208,082 | +0.01(+0.05%) |
Jun 07, 2011 | 25.41 | 25.52 | 25.19 | 25.19 | 173,919 | +0.01(+0.05%) |
Jun 06, 2011 | 25.80 | 25.80 | 25.12 | 25.17 | 337,446 | -0.49(-1.93%) |
Jun 03, 2011 | 25.42 | 25.86 | 25.22 | 25.67 | 159,976 | +0.32(+1.25%) |
May 24, 2011 | 25.23 | 25.55 | 25.23 | 25.35 | 388,245 | +0.39(+1.57%) |
May 23, 2011 | 24.94 | 25.14 | 24.69 | 24.96 | 429,822 | -0.52(-2.04%) |
May 20, 2011 | 25.72 | 25.72 | 25.27 | 25.48 | 211,754 | -0.09(-0.36%) |
May 19, 2011 | 25.63 | 25.75 | 25.40 | 25.57 | 197,078 | +0.09(+0.36%) |
May 18, 2011 | 25.15 | 25.63 | 25.08 | 25.48 | 222,395 | +0.45(+1.81%) |
May 17, 2011 | 24.94 | 25.11 | 24.73 | 25.03 | 1,116,111 | +0.04(+0.15%) |
May 16, 2011 | 25.01 | 25.44 | 24.95 | 24.99 | 277,759 | -0.26(-1.02%) |
May 13, 2011 | 25.52 | 25.53 | 24.94 | 25.25 | 440,011 | -0.24(-0.96%) |
May 12, 2011 | 25.31 | 25.63 | 25.01 | 25.49 | 318,507 | -0.02(-0.08%) |
May 11, 2011 | 26.16 | 26.16 | 25.39 | 25.51 | 731,841 | -0.71(-2.71%) |
May 10, 2011 | 26.14 | 26.33 | 25.96 | 26.22 | 355,523 | +0.20(+0.77%) |
May 09, 2011 | 25.79 | 26.16 | 25.74 | 26.02 | 473,091 | +0.36(+1.40%) |
May 06, 2011 | 25.85 | 26.24 | 25.49 | 25.66 | 323,617 | +0.07(+0.29%) |
May 05, 2011 | 25.96 | 26.10 | 25.38 | 25.59 | 472,973 | -0.77(-2.92%) |
May 04, 2011 | 26.68 | 26.73 | 26.16 | 26.36 | 502,959 | -0.44(-1.64%) |
May 03, 2011 | 27.24 | 27.34 | 26.60 | 26.80 | 315,655 | -0.67(-2.44%) |