Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 24.64 | 24.95 | 24.49 | 24.75 | 52,831 | -0.08(-0.30%) |
Jul 28, 2011 | 24.79 | 25.03 | 24.79 | 24.82 | 30,420 | -0.01(-0.05%) |
Jul 27, 2011 | 25.27 | 25.29 | 24.82 | 24.83 | 29,387 | -0.44(-1.72%) |
Jul 26, 2011 | 25.30 | 25.38 | 25.12 | 25.27 | 19,194 | +0.09(+0.35%) |
Jul 25, 2011 | 25.13 | 25.25 | 24.88 | 25.18 | 24,443 | -0.10(-0.39%) |
Jul 22, 2011 | 25.25 | 25.28 | 25.24 | 25.28 | 10,127 | -0.08(-0.32%) |
Jul 21, 2011 | 25.14 | 25.51 | 25.14 | 25.36 | 35,476 | +0.47(+1.89%) |
Jul 20, 2011 | 24.93 | 25.12 | 24.89 | 24.89 | 29,306 | -0.14(-0.56%) |
Jul 19, 2011 | 24.77 | 25.04 | 24.77 | 25.03 | 15,712 | +0.34(+1.36%) |
Jul 18, 2011 | 24.97 | 24.97 | 24.56 | 24.69 | 24,266 | -0.55(-2.16%) |
Jul 15, 2011 | 25.06 | 25.31 | 25.06 | 25.24 | 32,075 | +0.26(+1.05%) |
Jul 14, 2011 | 25.14 | 25.20 | 24.76 | 24.98 | 53,297 | -0.03(-0.14%) |
Jul 13, 2011 | 25.00 | 25.28 | 24.92 | 25.01 | 40,350 | +0.26(+1.03%) |
Jul 12, 2011 | 24.51 | 24.86 | 24.51 | 24.76 | 33,708 | +0.02(+0.09%) |
Jul 11, 2011 | 24.95 | 24.95 | 24.65 | 24.73 | 43,789 | -0.70(-2.74%) |
Jul 08, 2011 | 25.38 | 25.56 | 25.30 | 25.43 | 18,420 | -0.37(-1.42%) |
Jul 07, 2011 | 25.69 | 25.91 | 25.69 | 25.80 | 41,062 | +0.46(+1.81%) |
Jul 06, 2011 | 25.29 | 25.37 | 25.25 | 25.34 | 21,491 | +0.00(+0.00%) |
Jul 05, 2011 | 25.33 | 25.34 | 25.18 | 25.34 | 31,042 | -0.21(-0.84%) |
Jul 01, 2011 | 25.34 | 25.62 | 25.34 | 25.55 | 34,051 | +0.32(+1.27%) |
Jun 30, 2011 | 25.28 | 25.28 | 25.23 | 25.23 | 10,403 | +0.05(+0.18%) |
Jun 29, 2011 | 25.01 | 25.27 | 25.01 | 25.19 | 25,249 | +0.20(+0.79%) |
Jun 28, 2011 | 24.45 | 24.99 | 24.45 | 24.99 | 17,567 | +0.53(+2.19%) |
Jun 27, 2011 | 24.18 | 24.47 | 24.13 | 24.46 | 23,300 | +0.05(+0.21%) |
Jun 24, 2011 | 24.57 | 24.57 | 24.12 | 24.40 | 47,818 | +0.02(+0.07%) |
Jun 23, 2011 | 24.23 | 24.40 | 24.09 | 24.39 | 35,289 | -0.34(-1.36%) |
Jun 22, 2011 | 24.68 | 24.93 | 24.68 | 24.72 | 7,693 | -0.22(-0.88%) |
Jun 21, 2011 | 24.66 | 24.94 | 24.66 | 24.94 | 11,893 | +0.41(+1.68%) |
Jun 20, 2011 | 24.55 | 24.57 | 24.51 | 24.53 | 39,918 | -0.23(-0.92%) |
Jun 17, 2011 | 25.02 | 25.09 | 24.68 | 24.76 | 30,506 | -0.10(-0.40%) |
Jun 16, 2011 | 24.81 | 25.06 | 24.63 | 24.86 | 47,169 | -0.12(-0.49%) |
Jun 15, 2011 | 25.25 | 25.27 | 24.91 | 24.98 | 59,371 | -0.46(-1.80%) |
Jun 14, 2011 | 25.60 | 25.60 | 25.41 | 25.44 | 43,781 | +0.21(+0.85%) |
Jun 13, 2011 | 25.30 | 25.36 | 25.14 | 25.22 | 68,068 | -0.19(-0.73%) |
Jun 10, 2011 | 25.85 | 25.85 | 25.41 | 25.41 | 41,013 | -0.55(-2.10%) |
Jun 09, 2011 | 25.53 | 25.99 | 25.53 | 25.95 | 70,517 | +0.48(+1.87%) |
Jun 08, 2011 | 25.51 | 25.72 | 25.48 | 25.48 | 41,050 | -0.13(-0.50%) |
Jun 07, 2011 | 25.40 | 25.70 | 25.40 | 25.61 | 64,100 | +0.76(+3.06%) |
Jun 06, 2011 | 25.04 | 25.20 | 24.80 | 24.84 | 40,197 | -0.28(-1.11%) |
Jun 03, 2011 | 25.09 | 25.18 | 24.83 | 25.12 | 57,358 | +0.86(+3.54%) |
May 24, 2011 | 24.22 | 24.40 | 24.18 | 24.26 | 31,895 | +0.30(+1.26%) |
May 23, 2011 | 24.05 | 24.05 | 23.78 | 23.96 | 49,209 | -0.61(-2.48%) |
May 20, 2011 | 24.76 | 24.76 | 24.46 | 24.57 | 33,997 | -0.42(-1.70%) |
May 19, 2011 | 24.98 | 25.12 | 24.85 | 25.00 | 48,501 | +0.08(+0.30%) |
May 18, 2011 | 24.57 | 24.94 | 24.57 | 24.92 | 59,527 | +0.26(+1.06%) |
May 17, 2011 | 24.69 | 24.69 | 24.40 | 24.66 | 42,367 | -0.09(-0.35%) |
May 16, 2011 | 24.28 | 24.86 | 24.28 | 24.75 | 40,279 | +0.12(+0.47%) |
May 13, 2011 | 25.12 | 25.18 | 24.51 | 24.63 | 31,116 | -0.52(-2.08%) |
May 12, 2011 | 25.26 | 25.36 | 24.87 | 25.15 | 151,111 | -0.29(-1.14%) |
May 11, 2011 | 26.04 | 26.04 | 25.33 | 25.44 | 63,781 | -0.76(-2.88%) |
May 10, 2011 | 26.31 | 26.31 | 25.97 | 26.20 | 44,314 | -0.01(-0.02%) |
May 09, 2011 | 25.93 | 26.20 | 25.93 | 26.20 | 27,192 | +0.24(+0.94%) |
May 06, 2011 | 26.05 | 26.43 | 25.94 | 25.96 | 63,153 | +0.28(+1.11%) |
May 05, 2011 | 26.12 | 26.12 | 25.58 | 25.68 | 70,082 | -0.78(-2.96%) |
May 04, 2011 | 26.81 | 26.91 | 26.29 | 26.46 | 37,726 | -0.36(-1.34%) |
May 03, 2011 | 26.87 | 26.91 | 26.73 | 26.82 | 36,468 | -0.48(-1.77%) |