Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 29.65 | 29.65 | 28.82 | 28.83 | 158,255 | -0.76(-2.57%) |
Jul 28, 2011 | 29.65 | 29.80 | 28.92 | 29.59 | 134,079 | +0.04(+0.14%) |
Jul 27, 2011 | 30.85 | 31.00 | 29.52 | 29.55 | 199,057 | -0.89(-2.92%) |
Jul 26, 2011 | 30.42 | 30.89 | 30.40 | 30.44 | 203,196 | -0.30(-0.98%) |
Jul 25, 2011 | 32.12 | 32.28 | 30.25 | 30.74 | 289,394 | -1.34(-4.18%) |
Jul 22, 2011 | 31.95 | 32.56 | 31.95 | 32.08 | 251,879 | +0.31(+0.98%) |
Jul 21, 2011 | 32.27 | 32.29 | 31.45 | 31.77 | 167,334 | -0.37(-1.15%) |
Jul 20, 2011 | 31.37 | 32.25 | 31.13 | 32.14 | 183,543 | +0.66(+2.10%) |
Jul 19, 2011 | 31.45 | 31.84 | 31.15 | 31.48 | 188,730 | -0.67(-2.08%) |
Jul 18, 2011 | 32.58 | 32.65 | 32.10 | 32.15 | 167,303 | +0.29(+0.91%) |
Jul 15, 2011 | 31.60 | 32.28 | 31.60 | 31.86 | 176,886 | +0.26(+0.82%) |
Jul 14, 2011 | 32.24 | 32.71 | 31.44 | 31.60 | 276,873 | -0.15(-0.47%) |
Jul 13, 2011 | 31.20 | 32.28 | 31.11 | 31.75 | 504,337 | +1.08(+3.52%) |
Jul 12, 2011 | 29.62 | 30.78 | 29.46 | 30.67 | 196,367 | +1.05(+3.54%) |
Jul 11, 2011 | 30.78 | 30.88 | 29.41 | 29.62 | 190,592 | -0.73(-2.41%) |
Jul 08, 2011 | 30.45 | 30.85 | 30.25 | 30.35 | 98,842 | -0.08(-0.26%) |
Jul 07, 2011 | 30.64 | 30.91 | 30.36 | 30.43 | 154,803 | +0.08(+0.26%) |
Jul 06, 2011 | 30.57 | 30.77 | 30.24 | 30.35 | 198,333 | +0.20(+0.66%) |
Jul 05, 2011 | 29.80 | 30.41 | 29.63 | 30.15 | 186,815 | +0.49(+1.65%) |
Jul 04, 2011 | 29.51 | 29.84 | 29.51 | 29.66 | 34,756 | -0.21(-0.70%) |
Jun 30, 2011 | 30.01 | 30.12 | 29.45 | 29.87 | 248,492 | +0.01(+0.03%) |
Jun 29, 2011 | 29.53 | 30.06 | 28.85 | 29.86 | 216,865 | +0.62(+2.12%) |
Jun 28, 2011 | 28.88 | 29.43 | 28.60 | 29.24 | 129,481 | +0.31(+1.07%) |
Jun 27, 2011 | 28.72 | 29.25 | 28.54 | 28.93 | 164,531 | -0.29(-0.99%) |
Jun 24, 2011 | 29.81 | 29.81 | 29.13 | 29.22 | 137,633 | -0.64(-2.14%) |
Jun 23, 2011 | 29.00 | 29.88 | 28.71 | 29.86 | 265,467 | +0.30(+1.01%) |
Jun 22, 2011 | 30.09 | 30.39 | 29.56 | 29.56 | 288,213 | -0.39(-1.30%) |
Jun 21, 2011 | 28.22 | 30.05 | 28.10 | 29.95 | 427,354 | +1.90(+6.77%) |
Jun 20, 2011 | 27.26 | 28.21 | 27.87 | 28.05 | 189,592 | +0.70(+2.56%) |
Jun 17, 2011 | 27.46 | 28.30 | 27.35 | 27.35 | 366,423 | -0.33(-1.19%) |
Jun 16, 2011 | 28.37 | 28.65 | 27.51 | 27.68 | 204,102 | -0.60(-2.12%) |
Jun 15, 2011 | 28.45 | 29.00 | 28.16 | 28.28 | 113,535 | -0.30(-1.05%) |
Jun 14, 2011 | 28.29 | 28.82 | 28.26 | 28.58 | 146,893 | +0.23(+0.81%) |
Jun 13, 2011 | 28.86 | 29.46 | 28.34 | 28.35 | 199,723 | -0.71(-2.44%) |
Jun 10, 2011 | 29.15 | 29.45 | 28.73 | 29.06 | 142,783 | -0.46(-1.56%) |
Jun 09, 2011 | 29.06 | 29.73 | 28.78 | 29.52 | 209,103 | +0.48(+1.65%) |
Jun 08, 2011 | 30.00 | 30.00 | 28.74 | 29.04 | 302,922 | -1.11(-3.68%) |
Jun 07, 2011 | 30.10 | 30.48 | 29.66 | 30.15 | 246,685 | -0.07(-0.23%) |
Jun 06, 2011 | 31.12 | 31.63 | 30.11 | 30.22 | 263,031 | -1.56(-4.91%) |
Jun 03, 2011 | 31.46 | 31.94 | 31.38 | 31.78 | 122,621 | -0.61(-1.88%) |
May 24, 2011 | 31.70 | 32.80 | 31.70 | 32.39 | 239,974 | +0.60(+1.89%) |
May 20, 2011 | 31.27 | 32.14 | 30.81 | 31.79 | 161,847 | +0.32(+1.02%) |
May 19, 2011 | 32.19 | 32.19 | 31.02 | 31.47 | 237,791 | -0.28(-0.88%) |
May 18, 2011 | 31.77 | 32.20 | 31.60 | 31.75 | 163,516 | +0.42(+1.34%) |
May 17, 2011 | 31.10 | 31.63 | 30.38 | 31.33 | 221,919 | +0.09(+0.29%) |
May 16, 2011 | 31.49 | 32.23 | 31.15 | 31.24 | 496,146 | +0.11(+0.35%) |
May 13, 2011 | 31.24 | 31.71 | 30.72 | 31.13 | 255,625 | +0.16(+0.52%) |
May 12, 2011 | 30.77 | 31.77 | 30.33 | 30.97 | 301,720 | -0.12(-0.39%) |
May 11, 2011 | 32.03 | 32.25 | 30.70 | 31.09 | 325,697 | -1.11(-3.45%) |
May 10, 2011 | 33.15 | 33.18 | 32.18 | 32.20 | 162,345 | -0.89(-2.69%) |
May 09, 2011 | 32.59 | 33.20 | 32.24 | 33.09 | 236,351 | +0.95(+2.96%) |
May 06, 2011 | 32.00 | 32.94 | 31.96 | 32.14 | 316,761 | +0.23(+0.72%) |
May 05, 2011 | 32.78 | 33.39 | 31.52 | 31.91 | 496,594 | -1.08(-3.27%) |
May 04, 2011 | 32.41 | 33.38 | 31.79 | 32.99 | 344,972 | +0.84(+2.61%) |
May 03, 2011 | 32.50 | 33.02 | 31.96 | 32.15 | 533,777 | -0.66(-2.01%) |