Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 29.30 | 29.61 | 29.20 | 29.38 | 323,565 | -0.30(-1.02%) |
Jul 28, 2011 | 29.68 | 30.03 | 29.61 | 29.68 | 381,286 | -0.19(-0.63%) |
Jul 27, 2011 | 30.25 | 30.30 | 29.82 | 29.87 | 265,218 | -0.59(-1.95%) |
Jul 26, 2011 | 30.65 | 30.72 | 30.36 | 30.46 | 203,249 | -0.12(-0.40%) |
Jul 25, 2011 | 30.32 | 30.79 | 30.31 | 30.58 | 185,598 | -0.10(-0.33%) |
Jul 22, 2011 | 30.70 | 30.73 | 30.64 | 30.68 | 319,712 | +0.14(+0.46%) |
Jul 21, 2011 | 30.17 | 30.58 | 30.15 | 30.54 | 255,252 | +0.55(+1.84%) |
Jul 20, 2011 | 30.17 | 30.19 | 29.94 | 29.99 | 378,340 | -0.05(-0.18%) |
Jul 19, 2011 | 29.70 | 30.06 | 29.70 | 30.04 | 263,036 | +0.51(+1.73%) |
Jul 18, 2011 | 29.55 | 29.59 | 29.34 | 29.53 | 422,078 | -0.16(-0.54%) |
Jul 15, 2011 | 29.26 | 29.70 | 29.26 | 29.69 | 415,613 | +0.81(+2.80%) |
Jul 14, 2011 | 29.35 | 29.42 | 28.86 | 28.89 | 265,813 | -0.19(-0.65%) |
Jul 13, 2011 | 28.93 | 29.47 | 28.93 | 29.07 | 227,077 | +0.22(+0.77%) |
Jul 12, 2011 | 28.81 | 29.24 | 28.80 | 28.85 | 410,438 | -0.10(-0.35%) |
Jul 11, 2011 | 29.07 | 29.19 | 28.83 | 28.95 | 245,339 | -0.62(-2.10%) |
Jul 08, 2011 | 29.30 | 29.59 | 29.30 | 29.57 | 263,154 | -0.21(-0.70%) |
Jul 07, 2011 | 29.69 | 29.85 | 29.57 | 29.78 | 172,013 | +0.40(+1.35%) |
Jul 06, 2011 | 29.41 | 29.42 | 29.17 | 29.38 | 131,896 | -0.07(-0.24%) |
Jul 05, 2011 | 29.30 | 29.58 | 29.27 | 29.45 | 180,333 | +0.13(+0.45%) |
Jul 01, 2011 | 28.97 | 29.33 | 28.73 | 29.32 | 205,457 | +0.31(+1.07%) |
Jun 30, 2011 | 28.71 | 29.05 | 28.71 | 29.01 | 157,332 | +0.41(+1.42%) |
Jun 29, 2011 | 28.33 | 28.76 | 28.24 | 28.61 | 200,878 | +0.38(+1.35%) |
Jun 28, 2011 | 27.67 | 28.27 | 27.67 | 28.22 | 139,369 | +0.75(+2.72%) |
Jun 27, 2011 | 27.22 | 27.62 | 27.17 | 27.48 | 190,375 | +0.15(+0.54%) |
Jun 24, 2011 | 27.83 | 27.88 | 27.30 | 27.33 | 248,779 | -0.51(-1.84%) |
Jun 23, 2011 | 27.59 | 27.86 | 27.14 | 27.84 | 340,812 | -0.30(-1.05%) |
Jun 22, 2011 | 28.14 | 28.49 | 28.07 | 28.14 | 226,159 | -0.11(-0.38%) |
Jun 21, 2011 | 27.90 | 28.38 | 27.89 | 28.24 | 241,851 | +0.55(+1.99%) |
Jun 20, 2011 | 27.61 | 27.77 | 27.61 | 27.69 | 369,971 | +0.07(+0.27%) |
Jun 17, 2011 | 27.92 | 27.96 | 27.47 | 27.62 | 290,330 | -0.08(-0.29%) |
Jun 16, 2011 | 27.64 | 27.93 | 27.45 | 27.70 | 287,488 | +0.04(+0.15%) |
Jun 15, 2011 | 27.92 | 28.17 | 27.49 | 27.66 | 291,576 | -0.58(-2.07%) |
Jun 14, 2011 | 28.03 | 28.39 | 28.03 | 28.24 | 353,778 | +0.55(+1.99%) |
Jun 13, 2011 | 28.14 | 28.30 | 27.44 | 27.69 | 701,767 | -0.42(-1.50%) |
Jun 10, 2011 | 28.43 | 28.47 | 28.06 | 28.12 | 233,432 | -0.52(-1.83%) |
Jun 09, 2011 | 28.43 | 28.79 | 28.37 | 28.64 | 373,073 | +0.35(+1.23%) |
Jun 08, 2011 | 28.23 | 28.61 | 28.23 | 28.29 | 272,828 | +0.12(+0.43%) |
Jun 07, 2011 | 28.42 | 28.53 | 28.14 | 28.17 | 196,343 | -0.03(-0.10%) |
Jun 06, 2011 | 28.71 | 28.84 | 28.15 | 28.20 | 296,639 | -0.62(-2.14%) |
Jun 03, 2011 | 28.39 | 29.08 | 28.36 | 28.81 | 241,723 | +0.22(+0.78%) |
May 24, 2011 | 28.47 | 28.88 | 28.47 | 28.59 | 220,665 | +0.36(+1.26%) |
May 23, 2011 | 28.16 | 28.34 | 28.06 | 28.24 | 407,451 | -0.44(-1.52%) |
May 20, 2011 | 28.66 | 28.89 | 28.32 | 28.67 | 260,090 | -0.03(-0.12%) |
May 19, 2011 | 28.73 | 28.91 | 28.47 | 28.71 | 281,256 | +0.07(+0.23%) |
May 18, 2011 | 28.20 | 28.84 | 28.12 | 28.64 | 298,221 | +0.57(+2.03%) |
May 17, 2011 | 27.93 | 28.22 | 27.75 | 28.07 | 597,363 | -0.03(-0.10%) |
May 16, 2011 | 28.22 | 28.65 | 28.04 | 28.10 | 317,708 | -0.26(-0.90%) |
May 13, 2011 | 28.55 | 28.69 | 28.06 | 28.35 | 503,456 | -0.10(-0.35%) |
May 12, 2011 | 28.30 | 28.64 | 27.92 | 28.45 | 1,085,628 | -0.02(-0.07%) |
May 11, 2011 | 29.14 | 29.14 | 28.28 | 28.47 | 861,108 | -0.83(-2.82%) |
May 10, 2011 | 29.19 | 29.42 | 28.94 | 29.30 | 414,790 | +0.13(+0.46%) |
May 09, 2011 | 28.81 | 29.30 | 28.75 | 29.16 | 304,991 | +0.51(+1.78%) |
May 06, 2011 | 28.84 | 29.29 | 28.40 | 28.65 | 682,408 | +0.09(+0.31%) |
May 05, 2011 | 28.77 | 29.03 | 28.26 | 28.57 | 1,024,326 | -0.61(-2.09%) |
May 04, 2011 | 29.61 | 29.63 | 28.94 | 29.18 | 587,970 | -0.52(-1.76%) |
May 03, 2011 | 30.21 | 30.26 | 29.45 | 29.70 | 485,702 | -0.73(-2.40%) |