Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 28.33 | 28.74 | 28.15 | 28.72 | 183,804 | +0.12(+0.43%) |
Jul 28, 2011 | 28.59 | 28.80 | 28.36 | 28.60 | 77,912 | -0.06(-0.20%) |
Jul 27, 2011 | 29.22 | 29.24 | 28.65 | 28.66 | 44,027 | -0.71(-2.42%) |
Jul 26, 2011 | 29.25 | 29.48 | 29.20 | 29.37 | 91,598 | +0.02(+0.07%) |
Jul 25, 2011 | 29.30 | 29.55 | 29.20 | 29.35 | 51,760 | -0.27(-0.90%) |
Jul 22, 2011 | 29.59 | 29.63 | 29.57 | 29.61 | 62,964 | +0.12(+0.42%) |
Jul 21, 2011 | 29.44 | 29.60 | 29.41 | 29.49 | 60,976 | +0.23(+0.80%) |
Jul 20, 2011 | 29.08 | 29.26 | 29.00 | 29.26 | 133,595 | +0.23(+0.78%) |
Jul 19, 2011 | 28.80 | 29.04 | 28.67 | 29.03 | 48,912 | +0.42(+1.47%) |
Jul 18, 2011 | 28.65 | 28.65 | 28.32 | 28.61 | 45,008 | -0.09(-0.32%) |
Jul 15, 2011 | 28.44 | 28.72 | 28.34 | 28.70 | 40,224 | +0.37(+1.31%) |
Jul 14, 2011 | 28.67 | 28.67 | 28.31 | 28.33 | 112,886 | -0.24(-0.84%) |
Jul 13, 2011 | 29.00 | 29.00 | 28.56 | 28.57 | 68,846 | -0.32(-1.10%) |
Jul 12, 2011 | 28.62 | 29.24 | 28.62 | 28.89 | 166,790 | +0.21(+0.74%) |
Jul 11, 2011 | 28.66 | 28.85 | 28.61 | 28.67 | 71,530 | -0.45(-1.53%) |
Jul 08, 2011 | 28.82 | 29.12 | 28.79 | 29.12 | 47,081 | +0.00(+0.00%) |
Jul 07, 2011 | 29.04 | 29.15 | 28.95 | 29.12 | 95,066 | +0.32(+1.10%) |
Jul 06, 2011 | 28.55 | 28.82 | 28.44 | 28.80 | 176,459 | +0.22(+0.77%) |
Jul 05, 2011 | 28.38 | 28.58 | 28.20 | 28.58 | 67,035 | +0.27(+0.96%) |
Jul 01, 2011 | 27.85 | 28.34 | 27.83 | 28.31 | 163,488 | +0.51(+1.84%) |
Jun 30, 2011 | 27.93 | 27.93 | 27.75 | 27.80 | 44,189 | +0.00(+0.00%) |
Jun 29, 2011 | 27.76 | 27.87 | 27.61 | 27.80 | 17,983 | +0.24(+0.87%) |
Jun 28, 2011 | 27.31 | 27.63 | 27.31 | 27.56 | 26,345 | +0.14(+0.50%) |
Jun 27, 2011 | 27.39 | 27.51 | 27.34 | 27.43 | 42,919 | +0.08(+0.31%) |
Jun 24, 2011 | 27.42 | 27.42 | 27.20 | 27.34 | 24,232 | +0.06(+0.24%) |
Jun 23, 2011 | 27.66 | 27.66 | 27.18 | 27.28 | 40,144 | -0.66(-2.36%) |
Jun 22, 2011 | 27.94 | 28.19 | 27.94 | 27.94 | 33,252 | -0.14(-0.50%) |
Jun 21, 2011 | 28.08 | 28.08 | 27.90 | 28.08 | 362,975 | +0.19(+0.69%) |
Jun 20, 2011 | 27.88 | 27.92 | 27.85 | 27.88 | 18,548 | +0.37(+1.33%) |
Jun 17, 2011 | 27.54 | 27.55 | 27.29 | 27.52 | 27,729 | +0.40(+1.47%) |
Jun 16, 2011 | 27.15 | 27.43 | 26.90 | 27.12 | 63,564 | -0.02(-0.07%) |
Jun 15, 2011 | 27.33 | 27.46 | 26.94 | 27.14 | 117,287 | -0.34(-1.24%) |
Jun 14, 2011 | 27.39 | 27.60 | 27.32 | 27.48 | 202,078 | +0.31(+1.16%) |
Jun 13, 2011 | 27.11 | 27.28 | 27.04 | 27.17 | 42,419 | +0.08(+0.31%) |
Jun 10, 2011 | 27.61 | 27.70 | 27.04 | 27.08 | 80,470 | -0.65(-2.36%) |
Jun 09, 2011 | 27.72 | 27.83 | 27.54 | 27.74 | 24,729 | -0.18(-0.64%) |
Jun 08, 2011 | 27.87 | 28.09 | 27.86 | 27.92 | 22,681 | +0.00(+0.00%) |
Jun 07, 2011 | 27.77 | 28.10 | 27.77 | 27.92 | 29,652 | +0.29(+1.05%) |
Jun 06, 2011 | 27.82 | 27.91 | 27.58 | 27.63 | 36,047 | -0.27(-0.97%) |
Jun 03, 2011 | 27.57 | 28.01 | 27.31 | 27.90 | 17,925 | +0.35(+1.26%) |
May 24, 2011 | 27.65 | 27.65 | 27.44 | 27.55 | 38,889 | +0.12(+0.44%) |
May 23, 2011 | 27.52 | 27.58 | 27.43 | 27.43 | 39,050 | -0.33(-1.18%) |
May 20, 2011 | 28.04 | 28.04 | 27.69 | 27.76 | 37,876 | -0.24(-0.85%) |
May 19, 2011 | 28.12 | 28.16 | 27.81 | 27.99 | 36,110 | +0.08(+0.28%) |
May 18, 2011 | 27.76 | 27.95 | 27.63 | 27.92 | 101,705 | +0.21(+0.77%) |
May 17, 2011 | 27.52 | 27.71 | 27.51 | 27.70 | 13,136 | +0.05(+0.19%) |
May 16, 2011 | 27.55 | 27.81 | 27.43 | 27.65 | 52,172 | +0.04(+0.14%) |
May 13, 2011 | 28.08 | 28.08 | 27.55 | 27.61 | 26,636 | -0.32(-1.15%) |
May 12, 2011 | 27.79 | 28.00 | 27.64 | 27.94 | 298,045 | +0.04(+0.16%) |
May 11, 2011 | 28.24 | 28.24 | 27.83 | 27.89 | 29,989 | -0.26(-0.92%) |
May 10, 2011 | 27.93 | 28.18 | 27.90 | 28.15 | 31,490 | +0.36(+1.28%) |
May 09, 2011 | 27.67 | 27.85 | 27.60 | 27.79 | 39,520 | +0.11(+0.39%) |
May 06, 2011 | 28.22 | 28.22 | 27.58 | 27.69 | 54,864 | -0.33(-1.17%) |
May 05, 2011 | 27.88 | 28.24 | 27.87 | 28.01 | 47,812 | -0.07(-0.25%) |
May 04, 2011 | 28.24 | 28.24 | 27.98 | 28.08 | 40,342 | -0.12(-0.43%) |
May 03, 2011 | 28.39 | 28.40 | 27.97 | 28.21 | 46,681 | -0.19(-0.66%) |