Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 24.39 | 24.72 | 24.12 | 24.48 | 492,524 | -0.13(-0.52%) |
Jul 28, 2011 | 24.67 | 24.84 | 24.53 | 24.61 | 380,411 | -0.03(-0.10%) |
Jul 27, 2011 | 24.86 | 25.01 | 24.61 | 24.64 | 737,641 | -0.40(-1.59%) |
Jul 26, 2011 | 25.59 | 25.59 | 25.01 | 25.03 | 575,510 | -0.46(-1.79%) |
Jul 25, 2011 | 25.46 | 25.74 | 25.39 | 25.49 | 588,307 | -0.14(-0.53%) |
Jul 22, 2011 | 25.69 | 25.95 | 25.58 | 25.63 | 360,822 | -0.19(-0.72%) |
Jul 21, 2011 | 25.65 | 25.89 | 25.53 | 25.81 | 477,969 | +0.30(+1.16%) |
Jul 20, 2011 | 25.66 | 25.69 | 25.35 | 25.52 | 367,319 | -0.14(-0.53%) |
Jul 19, 2011 | 25.20 | 25.66 | 24.98 | 25.65 | 532,268 | +0.67(+2.67%) |
Jul 18, 2011 | 25.40 | 25.60 | 24.92 | 24.98 | 744,611 | -0.63(-2.44%) |
Jul 15, 2011 | 25.63 | 25.77 | 25.47 | 25.61 | 500,699 | +0.03(+0.10%) |
Jul 14, 2011 | 25.90 | 26.12 | 25.55 | 25.58 | 552,946 | -0.30(-1.18%) |
Jul 13, 2011 | 25.79 | 26.15 | 25.79 | 25.89 | 708,987 | +0.14(+0.53%) |
Jul 12, 2011 | 25.64 | 25.91 | 25.64 | 25.75 | 414,678 | -0.06(-0.23%) |
Jul 11, 2011 | 25.74 | 25.94 | 25.68 | 25.81 | 549,874 | -0.29(-1.10%) |
Jul 08, 2011 | 25.87 | 26.12 | 25.69 | 26.10 | 482,482 | -0.16(-0.61%) |
Jul 07, 2011 | 26.20 | 26.34 | 25.98 | 26.26 | 375,873 | +0.25(+0.98%) |
Jul 06, 2011 | 25.71 | 26.02 | 25.60 | 26.01 | 473,557 | +0.21(+0.82%) |
Jul 05, 2011 | 25.66 | 25.80 | 25.55 | 25.79 | 479,926 | +0.06(+0.23%) |
Jul 01, 2011 | 25.47 | 25.79 | 25.37 | 25.74 | 590,772 | +0.36(+1.40%) |
Jun 30, 2011 | 25.31 | 25.52 | 25.19 | 25.38 | 496,755 | +0.09(+0.37%) |
Jun 29, 2011 | 25.28 | 25.34 | 25.12 | 25.29 | 484,287 | +0.04(+0.17%) |
Jun 28, 2011 | 25.03 | 25.24 | 24.97 | 25.24 | 419,578 | +0.23(+0.91%) |
Jun 27, 2011 | 24.71 | 25.13 | 24.48 | 25.02 | 550,925 | +0.25(+0.99%) |
Jun 24, 2011 | 24.91 | 25.02 | 24.61 | 24.77 | 408,877 | -0.14(-0.58%) |
Jun 23, 2011 | 24.53 | 24.98 | 24.18 | 24.91 | 478,954 | +0.08(+0.31%) |
Jun 22, 2011 | 24.97 | 25.13 | 24.81 | 24.84 | 389,258 | -0.32(-1.28%) |
Jun 21, 2011 | 24.75 | 25.25 | 24.58 | 25.16 | 424,511 | +0.55(+2.23%) |
Jun 20, 2011 | 24.54 | 24.70 | 24.06 | 24.61 | 349,405 | +0.23(+0.94%) |
Jun 17, 2011 | 24.63 | 24.78 | 24.31 | 24.38 | 670,977 | -0.11(-0.45%) |
Jun 16, 2011 | 24.48 | 24.62 | 24.17 | 24.49 | 320,155 | +0.08(+0.31%) |
Jun 15, 2011 | 24.56 | 24.78 | 24.40 | 24.42 | 384,481 | -0.46(-1.84%) |
Jun 14, 2011 | 24.74 | 24.93 | 24.63 | 24.87 | 269,683 | +0.34(+1.38%) |
Jun 13, 2011 | 24.55 | 24.82 | 24.50 | 24.53 | 348,313 | +0.01(+0.03%) |
Jun 10, 2011 | 24.60 | 24.77 | 24.43 | 24.53 | 680,243 | -0.28(-1.13%) |
Jun 09, 2011 | 24.68 | 24.94 | 24.53 | 24.80 | 332,091 | +0.16(+0.65%) |
Jun 08, 2011 | 24.86 | 24.95 | 24.63 | 24.64 | 628,256 | -0.35(-1.39%) |
Jun 07, 2011 | 25.02 | 25.28 | 24.84 | 24.99 | 310,323 | -0.03(-0.10%) |
Jun 06, 2011 | 25.29 | 25.35 | 24.99 | 25.02 | 442,827 | -0.15(-0.60%) |
Jun 03, 2011 | 25.24 | 25.56 | 24.91 | 25.17 | 1,341,968 | -0.25(-0.97%) |
May 24, 2011 | 25.74 | 25.74 | 25.35 | 25.41 | 379,554 | -0.17(-0.66%) |
May 23, 2011 | 25.64 | 25.77 | 25.37 | 25.58 | 668,071 | -0.46(-1.75%) |
May 20, 2011 | 26.14 | 26.31 | 25.91 | 26.04 | 750,812 | -0.27(-1.03%) |
May 19, 2011 | 26.57 | 26.71 | 26.23 | 26.31 | 511,983 | -0.04(-0.16%) |
May 18, 2011 | 26.13 | 26.48 | 25.95 | 26.35 | 466,120 | +0.22(+0.86%) |
May 17, 2011 | 26.34 | 26.41 | 25.96 | 26.13 | 599,064 | -0.24(-0.90%) |
May 16, 2011 | 26.45 | 26.73 | 26.36 | 26.36 | 554,132 | -0.26(-0.97%) |
May 13, 2011 | 27.07 | 27.07 | 26.56 | 26.62 | 324,108 | -0.41(-1.51%) |
May 12, 2011 | 26.70 | 27.12 | 26.61 | 27.03 | 509,472 | +0.26(+0.98%) |
May 11, 2011 | 27.04 | 27.16 | 26.58 | 26.77 | 564,314 | -0.24(-0.87%) |
May 10, 2011 | 26.83 | 27.03 | 26.71 | 27.00 | 825,975 | +0.38(+1.42%) |
May 09, 2011 | 26.47 | 26.64 | 26.25 | 26.63 | 530,027 | +0.09(+0.35%) |
May 06, 2011 | 26.89 | 26.92 | 26.41 | 26.53 | 521,202 | -0.08(-0.28%) |
May 05, 2011 | 26.45 | 26.86 | 26.36 | 26.61 | 761,782 | -0.11(-0.41%) |
May 04, 2011 | 26.97 | 26.97 | 26.09 | 26.72 | 1,537,033 | -1.42(-5.06%) |
May 03, 2011 | 28.24 | 28.41 | 27.88 | 28.14 | 573,287 | -0.26(-0.92%) |