Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 29.66 | 30.28 | 29.48 | 30.22 | 45,788 | +0.36(+1.20%) |
Jul 28, 2011 | 30.08 | 30.16 | 29.82 | 29.86 | 42,681 | +0.00(+0.00%) |
Jul 27, 2011 | 30.55 | 30.55 | 29.63 | 29.86 | 71,614 | -0.79(-2.58%) |
Jul 26, 2011 | 30.98 | 30.98 | 30.37 | 30.65 | 36,385 | -0.28(-0.91%) |
Jul 25, 2011 | 31.08 | 31.28 | 30.81 | 30.93 | 54,254 | -0.52(-1.65%) |
Jul 22, 2011 | 31.47 | 31.62 | 31.40 | 31.45 | 30,022 | -0.55(-1.71%) |
Jul 21, 2011 | 31.57 | 32.21 | 31.57 | 32.00 | 29,161 | +0.47(+1.49%) |
Jul 20, 2011 | 31.63 | 31.68 | 31.16 | 31.53 | 27,680 | -0.14(-0.45%) |
Jul 19, 2011 | 32.43 | 32.82 | 31.31 | 31.67 | 187,023 | -0.58(-1.81%) |
Jul 18, 2011 | 33.08 | 33.08 | 32.20 | 32.25 | 41,669 | -1.00(-3.00%) |
Jul 15, 2011 | 34.31 | 34.31 | 33.10 | 33.25 | 102,592 | -0.96(-2.81%) |
Jul 14, 2011 | 34.70 | 34.84 | 34.07 | 34.21 | 76,571 | -0.38(-1.09%) |
Jul 13, 2011 | 34.04 | 34.62 | 33.94 | 34.59 | 153,164 | +0.68(+2.00%) |
Jul 12, 2011 | 32.25 | 34.04 | 32.25 | 33.91 | 144,330 | +1.63(+5.05%) |
Jul 11, 2011 | 32.05 | 32.48 | 31.41 | 32.28 | 106,212 | -0.16(-0.49%) |
Jul 08, 2011 | 32.21 | 32.51 | 31.89 | 32.44 | 40,869 | -0.13(-0.40%) |
Jul 07, 2011 | 32.83 | 32.83 | 32.22 | 32.57 | 51,320 | -0.15(-0.46%) |
Jul 06, 2011 | 32.80 | 33.22 | 32.42 | 32.72 | 65,987 | -0.11(-0.34%) |
Jul 05, 2011 | 32.45 | 32.93 | 32.35 | 32.84 | 32,428 | +0.33(+1.01%) |
Jul 01, 2011 | 32.02 | 32.60 | 31.99 | 32.51 | 72,247 | +0.40(+1.23%) |
Jun 30, 2011 | 31.83 | 32.38 | 31.83 | 32.11 | 57,476 | +0.26(+0.83%) |
Jun 29, 2011 | 32.13 | 32.13 | 31.59 | 31.85 | 88,335 | -0.13(-0.41%) |
Jun 28, 2011 | 31.87 | 31.99 | 31.43 | 31.98 | 106,819 | +0.15(+0.47%) |
Jun 27, 2011 | 32.27 | 32.27 | 31.77 | 31.83 | 158,366 | -0.47(-1.46%) |
Jun 24, 2011 | 32.21 | 33.02 | 32.18 | 32.30 | 319,017 | +0.12(+0.38%) |
Jun 23, 2011 | 32.56 | 32.84 | 32.03 | 32.18 | 208,882 | -0.65(-1.98%) |
Jun 22, 2011 | 32.73 | 33.24 | 32.48 | 32.83 | 101,091 | -0.05(-0.14%) |
Jun 21, 2011 | 32.01 | 33.08 | 31.83 | 32.87 | 74,285 | +1.03(+3.22%) |
Jun 20, 2011 | 31.91 | 31.92 | 31.72 | 31.85 | 57,364 | -0.25(-0.79%) |
Jun 17, 2011 | 31.42 | 32.15 | 31.31 | 32.10 | 139,009 | +0.81(+2.59%) |
Jun 16, 2011 | 30.76 | 31.31 | 30.53 | 31.29 | 72,165 | +0.55(+1.78%) |
Jun 15, 2011 | 30.79 | 30.93 | 30.43 | 30.75 | 128,206 | -0.37(-1.18%) |
Jun 14, 2011 | 31.44 | 31.55 | 30.84 | 31.11 | 262,664 | -0.26(-0.84%) |
Jun 13, 2011 | 32.36 | 32.40 | 31.38 | 31.38 | 127,388 | -1.02(-3.14%) |
Jun 10, 2011 | 31.74 | 32.56 | 31.41 | 32.39 | 80,482 | +0.42(+1.33%) |
Jun 09, 2011 | 32.08 | 32.15 | 31.60 | 31.97 | 81,841 | -0.07(-0.21%) |
Jun 08, 2011 | 32.45 | 32.54 | 31.86 | 32.04 | 129,339 | -0.57(-1.76%) |
Jun 07, 2011 | 32.99 | 33.14 | 32.44 | 32.61 | 92,983 | -0.19(-0.57%) |
Jun 06, 2011 | 32.77 | 32.86 | 32.36 | 32.80 | 98,780 | -0.07(-0.20%) |
Jun 03, 2011 | 32.44 | 33.16 | 32.30 | 32.86 | 114,013 | -0.41(-1.24%) |
May 24, 2011 | 33.32 | 33.52 | 32.69 | 33.28 | 36,434 | +0.11(+0.34%) |
May 23, 2011 | 33.62 | 33.66 | 33.02 | 33.17 | 62,961 | -0.84(-2.46%) |
May 20, 2011 | 33.94 | 34.21 | 33.21 | 34.00 | 88,309 | -0.08(-0.22%) |
May 19, 2011 | 33.94 | 34.23 | 33.75 | 34.08 | 73,307 | +0.08(+0.22%) |
May 18, 2011 | 33.43 | 34.05 | 33.15 | 34.00 | 90,598 | +0.70(+2.09%) |
May 17, 2011 | 32.86 | 33.50 | 32.75 | 33.31 | 98,807 | +0.45(+1.38%) |
May 16, 2011 | 32.90 | 34.12 | 32.84 | 32.86 | 47,740 | -0.22(-0.65%) |
May 13, 2011 | 33.73 | 33.73 | 32.80 | 33.07 | 33,781 | -0.70(-2.06%) |
May 12, 2011 | 33.73 | 33.93 | 33.37 | 33.77 | 35,273 | -0.03(-0.08%) |
May 11, 2011 | 34.18 | 34.40 | 33.36 | 33.80 | 95,313 | -0.40(-1.18%) |
May 10, 2011 | 33.95 | 34.73 | 33.95 | 34.20 | 35,156 | +0.32(+0.95%) |
May 09, 2011 | 32.63 | 33.99 | 32.49 | 33.88 | 42,956 | +1.33(+4.08%) |
May 06, 2011 | 32.58 | 32.81 | 32.26 | 32.55 | 29,726 | +0.15(+0.46%) |
May 05, 2011 | 32.16 | 32.83 | 32.11 | 32.40 | 30,700 | +0.01(+0.03%) |
May 04, 2011 | 32.49 | 32.56 | 32.03 | 32.39 | 45,928 | -0.15(-0.46%) |
May 03, 2011 | 32.84 | 32.86 | 32.12 | 32.54 | 41,510 | -0.40(-1.23%) |