Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.89 | 24.02 | 23.37 | 23.38 | 1,395,409 | -0.71(-2.93%) |
Jul 28, 2011 | 24.10 | 24.32 | 23.61 | 24.09 | 1,226,588 | -0.04(-0.16%) |
Jul 27, 2011 | 25.33 | 25.49 | 24.09 | 24.13 | 1,549,649 | -0.95(-3.80%) |
Jul 26, 2011 | 25.10 | 25.33 | 24.96 | 25.08 | 929,653 | -0.11(-0.45%) |
Jul 25, 2011 | 26.33 | 26.45 | 24.81 | 25.20 | 3,077,096 | -0.97(-3.71%) |
Jul 22, 2011 | 26.27 | 26.57 | 26.07 | 26.17 | 939,676 | +0.19(+0.75%) |
Jul 21, 2011 | 26.50 | 26.50 | 25.77 | 25.97 | 1,293,983 | -0.34(-1.30%) |
Jul 20, 2011 | 25.59 | 26.38 | 25.41 | 26.31 | 1,139,507 | +0.64(+2.47%) |
Jul 19, 2011 | 25.57 | 25.95 | 25.41 | 25.68 | 1,510,154 | -0.36(-1.37%) |
Jul 18, 2011 | 26.32 | 26.44 | 25.84 | 26.03 | 1,831,057 | +0.15(+0.57%) |
Jul 15, 2011 | 25.72 | 26.17 | 25.62 | 25.89 | 1,532,803 | +0.41(+1.61%) |
Jul 14, 2011 | 26.21 | 26.48 | 25.31 | 25.48 | 2,324,291 | -0.19(-0.75%) |
Jul 13, 2011 | 25.15 | 26.09 | 25.01 | 25.67 | 2,846,470 | +1.14(+4.64%) |
Jul 12, 2011 | 23.59 | 24.76 | 23.53 | 24.53 | 1,250,327 | +0.84(+3.53%) |
Jul 11, 2011 | 24.48 | 24.73 | 23.52 | 23.69 | 1,633,416 | -0.84(-3.44%) |
Jul 08, 2011 | 24.45 | 24.90 | 24.35 | 24.54 | 1,018,617 | -0.05(-0.19%) |
Jul 07, 2011 | 24.71 | 25.00 | 24.53 | 24.59 | 1,225,281 | +0.20(+0.83%) |
Jul 06, 2011 | 24.58 | 24.68 | 24.24 | 24.38 | 1,371,194 | +0.16(+0.64%) |
Jul 05, 2011 | 24.06 | 24.53 | 23.83 | 24.23 | 1,884,492 | +0.75(+3.20%) |
Jul 01, 2011 | 23.48 | 23.53 | 23.10 | 23.48 | 913,220 | -0.46(-1.91%) |
Jun 30, 2011 | 23.97 | 24.19 | 23.67 | 23.93 | 1,061,904 | +0.07(+0.29%) |
Jun 29, 2011 | 23.47 | 24.00 | 22.97 | 23.86 | 1,613,720 | +0.84(+3.63%) |
Jun 28, 2011 | 22.65 | 23.21 | 22.45 | 23.03 | 1,175,340 | +0.33(+1.43%) |
Jun 27, 2011 | 22.52 | 22.97 | 22.32 | 22.70 | 1,186,242 | -0.28(-1.21%) |
Jun 24, 2011 | 23.59 | 23.62 | 22.83 | 22.98 | 1,287,544 | -0.67(-2.82%) |
Jun 23, 2011 | 22.86 | 23.67 | 22.77 | 23.65 | 1,796,610 | +0.05(+0.23%) |
Jun 22, 2011 | 23.84 | 24.20 | 23.55 | 23.59 | 1,928,300 | -0.25(-1.04%) |
Jun 21, 2011 | 22.33 | 23.94 | 22.32 | 23.84 | 3,754,382 | +1.71(+7.74%) |
Jun 20, 2011 | 22.25 | 22.34 | 21.39 | 22.13 | 2,182,216 | +0.47(+2.18%) |
Jun 17, 2011 | 21.87 | 22.39 | 21.65 | 21.66 | 2,948,889 | -0.17(-0.78%) |
Jun 16, 2011 | 22.29 | 22.55 | 21.58 | 21.83 | 1,846,598 | -0.55(-2.46%) |
Jun 15, 2011 | 22.76 | 23.14 | 22.22 | 22.38 | 1,520,987 | -0.49(-2.13%) |
Jun 14, 2011 | 22.56 | 23.07 | 22.52 | 22.87 | 994,044 | +0.35(+1.55%) |
Jun 13, 2011 | 22.87 | 23.39 | 22.41 | 22.52 | 1,458,972 | -0.50(-2.15%) |
Jun 10, 2011 | 23.07 | 23.38 | 22.76 | 23.01 | 1,679,193 | -0.47(-2.01%) |
Jun 09, 2011 | 23.03 | 23.66 | 22.78 | 23.49 | 1,940,299 | +0.49(+2.12%) |
Jun 08, 2011 | 23.57 | 23.76 | 22.72 | 23.00 | 2,697,565 | -0.91(-3.82%) |
Jun 07, 2011 | 24.09 | 24.24 | 23.56 | 23.91 | 1,627,589 | +0.05(+0.23%) |
Jun 06, 2011 | 24.48 | 25.04 | 23.77 | 23.86 | 3,071,009 | -1.22(-4.85%) |
Jun 03, 2011 | 24.86 | 25.38 | 24.72 | 25.07 | 988,514 | -0.65(-2.54%) |
May 24, 2011 | 25.16 | 26.00 | 25.11 | 25.73 | 2,095,137 | +0.83(+3.33%) |
May 23, 2011 | 25.02 | 25.50 | 24.71 | 24.90 | 1,191,127 | -0.35(-1.38%) |
May 20, 2011 | 24.94 | 25.64 | 24.44 | 25.25 | 2,015,593 | +0.14(+0.55%) |
May 19, 2011 | 25.74 | 25.74 | 24.75 | 25.11 | 2,032,226 | -0.26(-1.03%) |
May 18, 2011 | 25.22 | 25.63 | 25.05 | 25.37 | 2,019,092 | +0.39(+1.55%) |
May 17, 2011 | 24.64 | 25.17 | 24.00 | 24.99 | 2,419,728 | +0.12(+0.50%) |
May 16, 2011 | 24.95 | 25.73 | 24.76 | 24.86 | 2,044,332 | +0.03(+0.12%) |
May 13, 2011 | 25.11 | 25.45 | 24.41 | 24.83 | 2,010,513 | -0.14(-0.56%) |
May 12, 2011 | 24.57 | 25.55 | 24.27 | 24.97 | 3,405,043 | -0.08(-0.31%) |
May 11, 2011 | 26.00 | 26.18 | 24.66 | 25.05 | 3,007,718 | -1.01(-3.86%) |
May 10, 2011 | 26.67 | 26.70 | 25.97 | 26.05 | 1,767,576 | -0.51(-1.92%) |
May 09, 2011 | 26.16 | 26.67 | 25.77 | 26.56 | 2,001,586 | +0.85(+3.31%) |
May 06, 2011 | 25.74 | 26.59 | 25.55 | 25.71 | 2,718,579 | +0.22(+0.85%) |
May 05, 2011 | 26.19 | 27.19 | 25.14 | 25.50 | 5,700,482 | -1.24(-4.63%) |
May 04, 2011 | 26.32 | 27.00 | 25.69 | 26.74 | 4,340,720 | +0.54(+2.07%) |
May 03, 2011 | 26.50 | 26.97 | 25.94 | 26.19 | 4,787,663 | -0.52(-1.94%) |