Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 26.11 | 26.46 | 25.99 | 26.25 | 148,780 | -0.15(-0.58%) |
Jul 28, 2011 | 26.50 | 26.67 | 26.36 | 26.40 | 88,164 | -0.08(-0.32%) |
Jul 27, 2011 | 26.91 | 26.91 | 26.45 | 26.49 | 120,432 | -0.57(-2.11%) |
Jul 26, 2011 | 27.14 | 27.17 | 27.03 | 27.06 | 71,752 | -0.11(-0.40%) |
Jul 25, 2011 | 27.02 | 27.29 | 27.02 | 27.17 | 83,025 | -0.16(-0.57%) |
Jul 22, 2011 | 27.34 | 27.34 | 27.30 | 27.32 | 119,508 | +0.04(+0.15%) |
Jul 21, 2011 | 27.05 | 27.33 | 27.03 | 27.28 | 76,996 | +0.33(+1.24%) |
Jul 20, 2011 | 27.05 | 27.05 | 26.91 | 26.95 | 38,734 | +0.00(+0.00%) |
Jul 19, 2011 | 26.69 | 26.99 | 26.69 | 26.95 | 66,485 | +0.44(+1.67%) |
Jul 18, 2011 | 26.62 | 26.63 | 26.36 | 26.51 | 160,245 | -0.23(-0.86%) |
Jul 15, 2011 | 26.73 | 26.75 | 26.60 | 26.74 | 22,312 | +0.14(+0.54%) |
Jul 14, 2011 | 26.86 | 26.98 | 26.53 | 26.59 | 125,048 | -0.20(-0.76%) |
Jul 13, 2011 | 26.82 | 27.06 | 26.75 | 26.80 | 85,262 | +0.09(+0.33%) |
Jul 12, 2011 | 26.74 | 26.96 | 26.71 | 26.71 | 73,406 | -0.10(-0.39%) |
Jul 11, 2011 | 27.03 | 27.04 | 26.79 | 26.81 | 45,665 | -0.54(-1.97%) |
Jul 08, 2011 | 27.23 | 27.35 | 27.12 | 27.35 | 43,396 | -0.19(-0.69%) |
Jul 07, 2011 | 27.45 | 27.60 | 27.44 | 27.54 | 42,718 | +0.31(+1.12%) |
Jul 06, 2011 | 27.14 | 27.26 | 27.12 | 27.23 | 27,551 | +0.04(+0.16%) |
Jul 05, 2011 | 27.21 | 27.24 | 27.12 | 27.19 | 68,874 | -0.02(-0.08%) |
Jul 01, 2011 | 26.85 | 27.24 | 26.81 | 27.21 | 61,819 | +0.39(+1.45%) |
Jun 30, 2011 | 26.67 | 26.84 | 26.64 | 26.82 | 48,401 | +0.24(+0.92%) |
Jun 29, 2011 | 26.48 | 26.59 | 26.36 | 26.58 | 123,317 | +0.23(+0.88%) |
Jun 28, 2011 | 26.06 | 26.34 | 26.06 | 26.34 | 51,114 | +0.33(+1.28%) |
Jun 27, 2011 | 25.77 | 26.05 | 25.73 | 26.01 | 62,317 | +0.23(+0.89%) |
Jun 24, 2011 | 26.09 | 26.09 | 25.76 | 25.78 | 29,235 | -0.28(-1.06%) |
Jun 23, 2011 | 25.78 | 26.07 | 25.62 | 26.06 | 129,253 | -0.06(-0.21%) |
Jun 22, 2011 | 26.17 | 26.34 | 26.11 | 26.11 | 536,637 | -0.15(-0.58%) |
Jun 21, 2011 | 26.05 | 26.30 | 26.01 | 26.26 | 46,221 | +0.38(+1.47%) |
Jun 20, 2011 | 25.90 | 25.90 | 25.83 | 25.89 | 35,323 | +0.14(+0.54%) |
Jun 17, 2011 | 25.95 | 25.97 | 25.67 | 25.75 | 82,317 | +0.07(+0.28%) |
Jun 16, 2011 | 25.64 | 25.79 | 25.48 | 25.67 | 86,417 | +0.02(+0.09%) |
Jun 15, 2011 | 25.89 | 25.98 | 25.58 | 25.65 | 153,018 | -0.45(-1.73%) |
Jun 14, 2011 | 25.97 | 26.17 | 25.97 | 26.10 | 32,280 | +0.36(+1.41%) |
Jun 13, 2011 | 25.81 | 25.87 | 25.62 | 25.74 | 104,723 | -0.02(-0.08%) |
Jun 10, 2011 | 26.01 | 26.01 | 25.70 | 25.76 | 66,618 | -0.37(-1.42%) |
Jun 09, 2011 | 25.98 | 26.22 | 25.95 | 26.13 | 69,470 | +0.20(+0.76%) |
Jun 08, 2011 | 26.04 | 26.07 | 25.89 | 25.93 | 55,730 | -0.13(-0.49%) |
Jun 07, 2011 | 26.22 | 26.27 | 26.06 | 26.06 | 58,002 | -0.01(-0.03%) |
Jun 06, 2011 | 26.30 | 26.36 | 26.06 | 26.07 | 111,781 | -0.33(-1.24%) |
Jun 03, 2011 | 26.32 | 26.57 | 26.30 | 26.40 | 48,257 | -0.25(-0.93%) |
May 24, 2011 | 26.74 | 26.80 | 26.60 | 26.64 | 57,339 | -0.04(-0.14%) |
May 23, 2011 | 26.66 | 26.75 | 26.60 | 26.68 | 72,990 | -0.34(-1.24%) |
May 20, 2011 | 27.18 | 27.18 | 26.96 | 27.02 | 18,873 | -0.19(-0.70%) |
May 19, 2011 | 27.22 | 27.26 | 27.07 | 27.21 | 42,633 | +0.06(+0.22%) |
May 18, 2011 | 26.88 | 27.17 | 26.86 | 27.15 | 112,549 | +0.29(+1.07%) |
May 17, 2011 | 26.78 | 26.92 | 26.70 | 26.86 | 89,847 | -0.05(-0.19%) |
May 16, 2011 | 26.95 | 27.20 | 26.88 | 26.91 | 1,726,694 | -0.17(-0.64%) |
May 13, 2011 | 27.32 | 27.34 | 27.02 | 27.09 | 44,067 | -0.23(-0.83%) |
May 12, 2011 | 27.10 | 27.33 | 26.98 | 27.31 | 40,679 | +0.11(+0.40%) |
May 11, 2011 | 27.44 | 27.44 | 27.08 | 27.20 | 34,600 | -0.27(-0.99%) |
May 10, 2011 | 27.35 | 27.52 | 27.31 | 27.48 | 51,354 | +0.22(+0.82%) |
May 09, 2011 | 27.14 | 27.31 | 27.09 | 27.25 | 29,236 | +0.14(+0.53%) |
May 06, 2011 | 27.28 | 27.40 | 27.02 | 27.11 | 132,841 | +0.11(+0.41%) |
May 05, 2011 | 27.06 | 27.26 | 26.89 | 27.00 | 68,079 | -0.22(-0.79%) |
May 04, 2011 | 27.39 | 27.39 | 27.11 | 27.21 | 55,697 | -0.20(-0.74%) |
May 03, 2011 | 27.52 | 27.52 | 27.27 | 27.42 | 74,669 | -0.13(-0.48%) |