Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.17 | 23.71 | 22.80 | 23.29 | 82,065 | -0.22(-0.94%) |
Jul 28, 2011 | 23.74 | 24.01 | 23.42 | 23.51 | 94,652 | -0.25(-1.05%) |
Jul 27, 2011 | 24.47 | 24.47 | 23.60 | 23.76 | 180,837 | -0.92(-3.73%) |
Jul 26, 2011 | 24.66 | 25.11 | 24.50 | 24.68 | 96,643 | +0.02(+0.08%) |
Jul 25, 2011 | 24.61 | 25.05 | 24.25 | 24.66 | 81,862 | -0.27(-1.08%) |
Jul 22, 2011 | 25.00 | 25.10 | 24.80 | 24.93 | 81,806 | -0.09(-0.36%) |
Jul 21, 2011 | 24.84 | 25.16 | 24.48 | 25.02 | 100,567 | +0.29(+1.17%) |
Jul 20, 2011 | 25.07 | 25.36 | 24.46 | 24.73 | 69,182 | -0.30(-1.20%) |
Jul 19, 2011 | 24.55 | 25.22 | 24.55 | 25.03 | 86,825 | +0.77(+3.17%) |
Jul 18, 2011 | 24.61 | 24.81 | 24.01 | 24.26 | 115,656 | -0.50(-2.02%) |
Jul 15, 2011 | 24.59 | 24.94 | 24.38 | 24.76 | 125,028 | +0.19(+0.77%) |
Jul 14, 2011 | 25.29 | 25.38 | 24.53 | 24.57 | 93,159 | -0.67(-2.65%) |
Jul 13, 2011 | 25.30 | 25.57 | 25.11 | 25.24 | 101,272 | +0.14(+0.56%) |
Jul 12, 2011 | 25.34 | 25.55 | 25.09 | 25.10 | 57,802 | -0.36(-1.41%) |
Jul 11, 2011 | 25.66 | 26.04 | 25.31 | 25.46 | 56,979 | -0.56(-2.15%) |
Jul 08, 2011 | 25.73 | 26.08 | 25.38 | 26.02 | 54,390 | -0.13(-0.50%) |
Jul 07, 2011 | 26.07 | 26.57 | 25.92 | 26.15 | 105,027 | +0.24(+0.93%) |
Jul 06, 2011 | 25.25 | 25.94 | 25.17 | 25.91 | 85,598 | +0.56(+2.21%) |
Jul 05, 2011 | 25.04 | 25.51 | 25.04 | 25.35 | 136,707 | +0.35(+1.40%) |
Jul 01, 2011 | 24.79 | 25.16 | 24.26 | 25.00 | 114,058 | +0.29(+1.17%) |
Jun 30, 2011 | 24.36 | 24.79 | 24.36 | 24.71 | 80,723 | +0.49(+2.02%) |
Jun 29, 2011 | 24.50 | 24.53 | 24.00 | 24.22 | 81,928 | -0.21(-0.86%) |
Jun 28, 2011 | 23.75 | 24.43 | 23.46 | 24.43 | 152,505 | +0.67(+2.82%) |
Jun 27, 2011 | 23.41 | 23.92 | 23.34 | 23.76 | 113,919 | +0.25(+1.06%) |
Jun 24, 2011 | 23.64 | 23.64 | 23.33 | 23.51 | 192,848 | -0.06(-0.25%) |
Jun 23, 2011 | 22.82 | 23.63 | 22.61 | 23.57 | 163,163 | +0.40(+1.73%) |
Jun 22, 2011 | 22.87 | 23.34 | 22.57 | 23.17 | 124,478 | +0.12(+0.52%) |
Jun 21, 2011 | 22.15 | 23.10 | 21.98 | 23.05 | 130,495 | +1.08(+4.92%) |
Jun 20, 2011 | 22.05 | 22.11 | 21.54 | 21.97 | 100,843 | +0.30(+1.38%) |
Jun 17, 2011 | 22.33 | 22.44 | 21.54 | 21.67 | 250,067 | -0.53(-2.39%) |
Jun 16, 2011 | 22.09 | 22.38 | 21.71 | 22.20 | 105,789 | +0.13(+0.59%) |
Jun 15, 2011 | 22.27 | 22.61 | 22.02 | 22.07 | 100,659 | -0.49(-2.17%) |
Jun 14, 2011 | 22.23 | 22.76 | 22.13 | 22.56 | 79,663 | +0.56(+2.54%) |
Jun 13, 2011 | 22.27 | 22.33 | 21.83 | 22.00 | 68,367 | -0.16(-0.72%) |
Jun 10, 2011 | 22.43 | 22.62 | 22.04 | 22.16 | 90,885 | -0.44(-1.95%) |
Jun 09, 2011 | 22.67 | 22.82 | 22.52 | 22.60 | 84,119 | +0.08(+0.36%) |
Jun 08, 2011 | 23.11 | 23.31 | 22.32 | 22.52 | 152,816 | -0.70(-3.01%) |
Jun 07, 2011 | 23.27 | 23.62 | 23.04 | 23.22 | 122,101 | +0.16(+0.69%) |
Jun 06, 2011 | 23.61 | 23.69 | 22.90 | 23.06 | 125,941 | -0.51(-2.16%) |
Jun 03, 2011 | 24.28 | 24.57 | 23.49 | 23.57 | 151,348 | -0.52(-2.16%) |
May 24, 2011 | 24.54 | 24.54 | 24.05 | 24.09 | 142,837 | -0.47(-1.91%) |
May 23, 2011 | 24.56 | 24.83 | 24.01 | 24.56 | 142,980 | -0.36(-1.44%) |
May 20, 2011 | 24.89 | 25.39 | 24.63 | 24.92 | 141,892 | -0.17(-0.68%) |
May 19, 2011 | 25.30 | 25.41 | 24.67 | 25.09 | 105,815 | +0.03(+0.12%) |
May 18, 2011 | 25.27 | 25.63 | 25.03 | 25.06 | 139,568 | -0.09(-0.36%) |
May 17, 2011 | 24.80 | 25.32 | 24.58 | 25.15 | 78,014 | +0.15(+0.60%) |
May 16, 2011 | 25.33 | 25.60 | 25.00 | 25.00 | 154,689 | -0.56(-2.19%) |
May 13, 2011 | 25.89 | 25.89 | 25.22 | 25.56 | 143,001 | -0.30(-1.16%) |
May 12, 2011 | 25.19 | 25.86 | 25.15 | 25.86 | 137,660 | +0.46(+1.81%) |
May 11, 2011 | 25.44 | 25.69 | 25.08 | 25.40 | 190,534 | -0.35(-1.36%) |
May 10, 2011 | 25.22 | 25.75 | 25.02 | 25.75 | 233,923 | +0.61(+2.43%) |
May 09, 2011 | 24.90 | 25.25 | 24.83 | 25.14 | 84,520 | +0.24(+0.96%) |
May 06, 2011 | 25.11 | 25.39 | 24.71 | 24.90 | 68,273 | +0.09(+0.36%) |
May 05, 2011 | 24.91 | 25.37 | 24.56 | 24.81 | 139,705 | -0.44(-1.74%) |
May 04, 2011 | 25.67 | 25.74 | 25.00 | 25.25 | 123,516 | -0.56(-2.17%) |
May 03, 2011 | 25.21 | 26.30 | 25.21 | 25.81 | 223,059 | -0.32(-1.22%) |