Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 26.35 | 26.45 | 26.01 | 26.21 | 1,258,665 | -0.35(-1.33%) |
Jul 28, 2011 | 26.56 | 26.92 | 26.48 | 26.56 | 1,602,797 | -0.01(-0.03%) |
Jul 27, 2011 | 27.18 | 27.20 | 26.57 | 26.57 | 1,496,423 | -0.78(-2.83%) |
Jul 26, 2011 | 26.76 | 27.42 | 26.70 | 27.35 | 1,425,219 | +0.59(+2.19%) |
Jul 25, 2011 | 26.72 | 27.11 | 26.70 | 26.76 | 1,102,203 | -0.28(-1.03%) |
Jul 22, 2011 | 27.02 | 27.16 | 26.91 | 27.04 | 1,359,785 | +0.34(+1.27%) |
Jul 21, 2011 | 26.20 | 26.89 | 26.08 | 26.70 | 1,539,592 | +0.62(+2.40%) |
Jul 20, 2011 | 25.80 | 26.25 | 25.74 | 26.07 | 1,628,211 | +0.39(+1.52%) |
Jul 19, 2011 | 25.46 | 25.71 | 25.25 | 25.68 | 1,010,898 | +0.30(+1.19%) |
Jul 18, 2011 | 25.28 | 25.41 | 24.98 | 25.38 | 1,014,967 | -0.05(-0.18%) |
Jul 15, 2011 | 25.71 | 25.71 | 25.22 | 25.43 | 862,226 | -0.17(-0.68%) |
Jul 14, 2011 | 25.83 | 25.95 | 25.50 | 25.60 | 1,045,969 | -0.20(-0.79%) |
Jul 13, 2011 | 25.59 | 25.90 | 25.38 | 25.80 | 1,287,780 | +0.35(+1.39%) |
Jul 12, 2011 | 25.35 | 25.86 | 25.35 | 25.45 | 957,732 | -0.04(-0.15%) |
Jul 11, 2011 | 25.64 | 25.71 | 25.38 | 25.49 | 1,340,105 | -0.41(-1.60%) |
Jul 08, 2011 | 25.81 | 25.95 | 25.65 | 25.90 | 1,281,191 | -0.20(-0.78%) |
Jul 07, 2011 | 25.24 | 26.23 | 25.24 | 26.10 | 2,197,857 | +1.05(+4.21%) |
Jul 06, 2011 | 25.10 | 25.19 | 24.89 | 25.05 | 828,085 | -0.07(-0.27%) |
Jul 05, 2011 | 25.49 | 25.49 | 24.91 | 25.12 | 1,528,909 | -0.44(-1.71%) |
Jul 01, 2011 | 25.14 | 25.59 | 24.92 | 25.55 | 1,613,484 | +0.61(+2.44%) |
Jun 30, 2011 | 24.67 | 25.03 | 24.49 | 24.95 | 1,811,061 | +0.26(+1.07%) |
Jun 29, 2011 | 25.05 | 25.08 | 24.64 | 24.68 | 903,970 | -0.28(-1.12%) |
Jun 28, 2011 | 24.79 | 25.00 | 24.55 | 24.96 | 1,145,684 | +0.26(+1.04%) |
Jun 27, 2011 | 24.35 | 24.75 | 24.17 | 24.70 | 1,579,908 | +0.28(+1.14%) |
Jun 24, 2011 | 24.72 | 24.76 | 24.32 | 24.43 | 2,788,846 | -0.27(-1.10%) |
Jun 23, 2011 | 24.37 | 24.79 | 24.36 | 24.70 | 1,560,767 | +0.08(+0.31%) |
Jun 22, 2011 | 24.88 | 24.98 | 24.62 | 24.62 | 1,349,526 | -0.26(-1.06%) |
Jun 21, 2011 | 24.80 | 24.93 | 24.62 | 24.89 | 1,103,565 | +0.29(+1.16%) |
Jun 20, 2011 | 24.46 | 24.64 | 24.45 | 24.60 | 1,667,828 | +0.22(+0.90%) |
Jun 17, 2011 | 24.36 | 24.51 | 24.24 | 24.38 | 2,381,237 | +0.12(+0.50%) |
Jun 16, 2011 | 24.30 | 24.46 | 23.94 | 24.26 | 2,063,279 | -0.07(-0.28%) |
Jun 15, 2011 | 24.34 | 24.43 | 24.10 | 24.33 | 1,706,021 | -0.15(-0.61%) |
Jun 14, 2011 | 24.42 | 24.65 | 24.37 | 24.48 | 1,416,318 | +0.21(+0.87%) |
Jun 13, 2011 | 24.28 | 24.46 | 24.06 | 24.27 | 1,727,210 | +0.02(+0.06%) |
Jun 10, 2011 | 24.25 | 24.47 | 24.20 | 24.25 | 2,492,344 | -0.14(-0.59%) |
Jun 09, 2011 | 24.11 | 24.80 | 24.11 | 24.40 | 2,497,294 | +0.31(+1.28%) |
Jun 08, 2011 | 24.22 | 24.39 | 23.76 | 24.09 | 4,468,162 | -0.26(-1.05%) |
Jun 07, 2011 | 23.81 | 24.66 | 23.61 | 24.34 | 4,118,863 | +0.74(+3.12%) |
Jun 06, 2011 | 24.40 | 24.49 | 23.57 | 23.61 | 2,714,830 | -0.87(-3.57%) |
Jun 03, 2011 | 24.28 | 24.87 | 24.18 | 24.48 | 3,625,939 | -0.42(-1.69%) |
May 24, 2011 | 25.38 | 25.46 | 24.83 | 24.90 | 2,648,559 | -0.46(-1.81%) |
May 23, 2011 | 25.10 | 25.49 | 25.03 | 25.36 | 4,397,360 | +0.11(+0.45%) |
May 20, 2011 | 25.28 | 25.83 | 25.10 | 25.25 | 5,193,513 | -0.17(-0.65%) |
May 19, 2011 | 25.86 | 26.09 | 25.06 | 25.41 | 20,241,008 | -2.99(-10.52%) |
May 18, 2011 | 28.45 | 28.45 | 28.05 | 28.40 | 2,747,019 | -0.09(-0.32%) |
May 17, 2011 | 28.81 | 28.98 | 28.46 | 28.49 | 1,714,808 | -0.12(-0.42%) |
May 16, 2011 | 28.90 | 28.90 | 28.59 | 28.61 | 1,660,036 | -0.38(-1.32%) |
May 13, 2011 | 28.90 | 29.26 | 28.69 | 28.99 | 3,030,472 | +0.11(+0.36%) |
May 12, 2011 | 29.16 | 29.43 | 28.00 | 28.89 | 6,566,153 | -0.27(-0.93%) |
May 11, 2011 | 29.57 | 29.72 | 29.11 | 29.16 | 3,593,187 | -0.53(-1.77%) |
May 10, 2011 | 29.60 | 29.86 | 29.36 | 29.69 | 2,965,198 | +0.08(+0.25%) |
May 09, 2011 | 29.53 | 29.65 | 29.17 | 29.61 | 1,801,072 | +0.03(+0.10%) |
May 06, 2011 | 29.81 | 29.90 | 29.29 | 29.58 | 3,637,824 | -0.04(-0.13%) |
May 05, 2011 | 30.30 | 30.45 | 29.22 | 29.62 | 3,834,268 | -0.94(-3.08%) |
May 04, 2011 | 30.93 | 30.93 | 30.16 | 30.56 | 1,925,161 | -0.44(-1.41%) |
May 03, 2011 | 30.97 | 31.15 | 30.75 | 31.00 | 1,416,048 | -0.08(-0.24%) |