Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 24.46 | 24.51 | 24.22 | 24.27 | 3,330,231 | -0.34(-1.37%) |
Jul 28, 2011 | 24.73 | 24.76 | 24.55 | 24.60 | 3,271,178 | -0.16(-0.64%) |
Jul 27, 2011 | 24.71 | 24.89 | 24.65 | 24.76 | 3,456,394 | -0.01(-0.05%) |
Jul 26, 2011 | 24.95 | 24.97 | 24.72 | 24.78 | 1,685,026 | -0.20(-0.82%) |
Jul 25, 2011 | 24.88 | 25.02 | 24.83 | 24.98 | 3,474,739 | -0.03(-0.10%) |
Jul 22, 2011 | 25.02 | 25.02 | 24.85 | 25.00 | 4,297,546 | +0.06(+0.23%) |
Jul 21, 2011 | 24.57 | 24.97 | 24.53 | 24.95 | 3,405,843 | +0.53(+2.17%) |
Jul 20, 2011 | 24.27 | 24.55 | 24.20 | 24.42 | 2,911,351 | +0.17(+0.68%) |
Jul 19, 2011 | 24.20 | 24.32 | 24.03 | 24.25 | 2,843,926 | +0.08(+0.32%) |
Jul 18, 2011 | 24.49 | 24.49 | 24.12 | 24.18 | 2,910,227 | -0.41(-1.66%) |
Jul 15, 2011 | 24.59 | 24.65 | 24.42 | 24.58 | 3,363,861 | +0.08(+0.31%) |
Jul 14, 2011 | 24.59 | 24.72 | 24.46 | 24.51 | 3,565,173 | -0.04(-0.18%) |
Jul 13, 2011 | 24.83 | 24.85 | 24.54 | 24.55 | 3,390,020 | -0.19(-0.77%) |
Jul 12, 2011 | 24.42 | 24.88 | 24.37 | 24.74 | 4,126,021 | +0.24(+0.99%) |
Jul 11, 2011 | 24.71 | 24.71 | 24.47 | 24.50 | 2,784,186 | -0.39(-1.56%) |
Jul 08, 2011 | 24.57 | 24.95 | 24.47 | 24.89 | 6,342,056 | +0.17(+0.67%) |
Jul 07, 2011 | 24.79 | 24.79 | 24.60 | 24.72 | 2,977,837 | -0.01(-0.03%) |
Jul 06, 2011 | 24.58 | 24.78 | 24.51 | 24.73 | 1,756,271 | +0.08(+0.34%) |
Jul 05, 2011 | 24.64 | 24.81 | 24.62 | 24.65 | 3,183,651 | -0.13(-0.51%) |
Jul 01, 2011 | 24.70 | 24.83 | 24.61 | 24.78 | 3,903,107 | +0.08(+0.31%) |
Jun 30, 2011 | 24.79 | 24.79 | 24.60 | 24.70 | 2,276,917 | -0.01(-0.03%) |
Jun 29, 2011 | 24.69 | 24.74 | 24.60 | 24.71 | 3,642,962 | +0.06(+0.23%) |
Jun 28, 2011 | 24.78 | 24.78 | 24.53 | 24.65 | 2,107,691 | +0.06(+0.23%) |
Jun 27, 2011 | 24.51 | 24.72 | 24.48 | 24.59 | 3,726,634 | +0.13(+0.52%) |
Jun 24, 2011 | 24.25 | 24.65 | 24.25 | 24.46 | 10,065,791 | +0.21(+0.89%) |
Jun 23, 2011 | 24.38 | 24.49 | 24.10 | 24.25 | 3,601,592 | -0.41(-1.67%) |
Jun 22, 2011 | 24.74 | 24.83 | 24.58 | 24.66 | 2,561,991 | -0.10(-0.41%) |
Jun 21, 2011 | 24.94 | 24.94 | 24.70 | 24.76 | 2,978,718 | -0.04(-0.18%) |
Jun 20, 2011 | 24.79 | 24.82 | 24.76 | 24.81 | 3,055,350 | +0.00(+0.00%) |
Jun 17, 2011 | 24.92 | 25.04 | 24.79 | 24.81 | 3,852,626 | +0.09(+0.38%) |
Jun 16, 2011 | 24.60 | 24.87 | 24.55 | 24.71 | 3,866,277 | +0.24(+0.98%) |
Jun 15, 2011 | 24.65 | 24.75 | 24.39 | 24.47 | 4,463,844 | -0.26(-1.05%) |
Jun 14, 2011 | 24.85 | 24.88 | 24.51 | 24.73 | 3,109,518 | +0.00(+0.00%) |
Jun 13, 2011 | 24.69 | 24.84 | 24.60 | 24.73 | 3,110,987 | +0.08(+0.31%) |
Jun 10, 2011 | 24.65 | 24.70 | 24.53 | 24.65 | 3,313,982 | -0.03(-0.10%) |
Jun 09, 2011 | 24.58 | 24.93 | 24.49 | 24.68 | 4,908,948 | +0.11(+0.46%) |
Jun 08, 2011 | 24.44 | 24.59 | 24.40 | 24.57 | 4,164,015 | +0.06(+0.26%) |
Jun 07, 2011 | 24.39 | 24.57 | 24.27 | 24.50 | 3,270,281 | +0.16(+0.65%) |
Jun 06, 2011 | 24.55 | 24.58 | 24.34 | 24.34 | 2,647,740 | -0.25(-1.03%) |
Jun 03, 2011 | 24.52 | 24.72 | 24.20 | 24.60 | 4,663,335 | -0.16(-0.64%) |
May 24, 2011 | 25.05 | 25.05 | 24.75 | 24.75 | 2,935,250 | -0.23(-0.91%) |
May 23, 2011 | 24.91 | 25.24 | 24.90 | 24.98 | 6,542,719 | -0.13(-0.50%) |
May 20, 2011 | 24.70 | 25.27 | 24.54 | 25.11 | 10,799,802 | +0.42(+1.72%) |
May 19, 2011 | 24.81 | 24.92 | 24.65 | 24.69 | 4,863,212 | -0.15(-0.61%) |
May 18, 2011 | 25.01 | 25.03 | 24.71 | 24.84 | 3,446,331 | -0.19(-0.76%) |
May 17, 2011 | 24.99 | 25.06 | 24.94 | 25.03 | 5,894,392 | +0.03(+0.10%) |
May 16, 2011 | 25.00 | 25.18 | 24.91 | 25.00 | 7,338,088 | +0.00(+0.00%) |
May 13, 2011 | 25.10 | 25.11 | 24.77 | 25.00 | 8,223,772 | -0.02(-0.08%) |
May 12, 2011 | 25.12 | 25.29 | 24.88 | 25.02 | 7,488,904 | -0.15(-0.60%) |
May 11, 2011 | 25.22 | 25.38 | 25.03 | 25.17 | 3,308,753 | -0.04(-0.15%) |
May 10, 2011 | 24.77 | 25.30 | 24.75 | 25.21 | 5,007,562 | +0.52(+2.13%) |
May 09, 2011 | 24.88 | 24.89 | 24.61 | 24.69 | 3,350,640 | -0.28(-1.11%) |
May 06, 2011 | 24.80 | 25.05 | 24.76 | 24.96 | 4,162,767 | +0.45(+1.83%) |
May 05, 2011 | 24.60 | 24.75 | 24.36 | 24.51 | 3,689,378 | -0.16(-0.64%) |
May 04, 2011 | 24.71 | 24.86 | 24.55 | 24.67 | 4,312,560 | -0.16(-0.66%) |
May 03, 2011 | 24.82 | 25.16 | 24.73 | 24.84 | 6,666,010 | +0.03(+0.10%) |