Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 24.19 | 24.52 | 24.14 | 24.37 | 13,955 | -0.48(-1.95%) |
Jul 28, 2011 | 24.95 | 25.08 | 24.64 | 24.85 | 15,537 | -0.37(-1.46%) |
Jul 27, 2011 | 25.46 | 25.46 | 25.17 | 25.22 | 17,974 | -0.62(-2.39%) |
Jul 26, 2011 | 25.94 | 25.97 | 25.72 | 25.84 | 11,859 | +0.36(+1.42%) |
Jul 25, 2011 | 25.50 | 25.58 | 25.48 | 25.48 | 4,394 | -0.34(-1.33%) |
Jul 22, 2011 | 25.74 | 25.82 | 25.67 | 25.82 | 9,452 | -0.15(-0.58%) |
Jul 21, 2011 | 25.88 | 26.13 | 25.88 | 25.97 | 5,899 | +0.05(+0.20%) |
Jul 20, 2011 | 25.79 | 25.92 | 25.68 | 25.92 | 15,125 | +0.23(+0.91%) |
Jul 19, 2011 | 25.36 | 25.69 | 25.36 | 25.69 | 16,155 | +0.59(+2.35%) |
Jul 18, 2011 | 25.26 | 25.26 | 24.95 | 25.10 | 26,282 | -1.03(-3.95%) |
Jul 15, 2011 | 25.96 | 26.13 | 25.68 | 26.13 | 23,090 | +0.14(+0.54%) |
Jul 14, 2011 | 26.13 | 26.13 | 25.80 | 25.99 | 13,651 | +0.16(+0.63%) |
Jul 13, 2011 | 25.65 | 25.83 | 25.54 | 25.83 | 25,533 | +1.02(+4.12%) |
Jul 12, 2011 | 24.90 | 24.97 | 24.74 | 24.81 | 29,763 | -1.06(-4.08%) |
Jul 11, 2011 | 26.17 | 26.17 | 25.73 | 25.86 | 28,229 | -0.53(-2.01%) |
Jul 08, 2011 | 26.20 | 26.39 | 26.15 | 26.39 | 15,170 | +0.07(+0.27%) |
Jul 07, 2011 | 26.25 | 26.32 | 26.20 | 26.32 | 28,157 | +0.20(+0.76%) |
Jul 06, 2011 | 26.08 | 26.16 | 25.96 | 26.13 | 20,284 | +0.11(+0.43%) |
Jul 05, 2011 | 26.17 | 26.24 | 25.86 | 26.02 | 13,015 | -0.27(-1.02%) |
Jul 01, 2011 | 25.68 | 26.28 | 25.66 | 26.28 | 74,902 | +0.61(+2.39%) |
Jun 30, 2011 | 25.21 | 25.69 | 25.21 | 25.67 | 64,755 | +0.65(+2.59%) |
Jun 29, 2011 | 24.80 | 25.09 | 24.62 | 25.02 | 62,246 | -0.25(-0.98%) |
Jun 28, 2011 | 25.01 | 25.29 | 24.85 | 25.27 | 58,687 | -0.42(-1.62%) |
Jun 27, 2011 | 25.38 | 25.70 | 25.36 | 25.69 | 42,107 | +1.44(+5.95%) |
Jun 24, 2011 | 24.40 | 24.52 | 24.16 | 24.25 | 38,054 | +0.37(+1.56%) |
Jun 23, 2011 | 23.44 | 23.87 | 23.31 | 23.87 | 36,160 | +0.71(+3.06%) |
Jun 22, 2011 | 23.07 | 23.32 | 23.07 | 23.16 | 14,131 | -0.07(-0.29%) |
Jun 21, 2011 | 23.09 | 23.23 | 23.04 | 23.23 | 20,626 | +0.17(+0.73%) |
Jun 20, 2011 | 23.13 | 23.14 | 23.00 | 23.06 | 39,954 | -0.15(-0.63%) |
Jun 17, 2011 | 23.28 | 23.44 | 23.21 | 23.21 | 27,705 | +0.17(+0.73%) |
Jun 16, 2011 | 23.17 | 23.18 | 22.83 | 23.04 | 20,428 | -0.34(-1.45%) |
Jun 15, 2011 | 23.71 | 23.77 | 23.38 | 23.38 | 22,190 | -0.71(-2.95%) |
Jun 14, 2011 | 23.87 | 24.14 | 23.87 | 24.09 | 40,142 | +0.34(+1.45%) |
Jun 13, 2011 | 24.00 | 24.04 | 23.72 | 23.74 | 76,242 | -0.66(-2.70%) |
Jun 10, 2011 | 24.32 | 24.47 | 24.02 | 24.40 | 57,414 | +0.09(+0.37%) |
Jun 09, 2011 | 24.20 | 24.35 | 24.12 | 24.31 | 24,933 | -0.20(-0.83%) |
Jun 08, 2011 | 24.79 | 24.85 | 24.52 | 24.52 | 47,024 | -0.75(-2.99%) |
Jun 07, 2011 | 25.42 | 25.45 | 25.22 | 25.27 | 25,630 | -0.32(-1.25%) |
Jun 06, 2011 | 25.86 | 25.96 | 25.59 | 25.59 | 24,084 | -0.13(-0.50%) |
Jun 03, 2011 | 25.77 | 26.10 | 25.72 | 25.72 | 26,768 | +0.14(+0.53%) |
May 24, 2011 | 25.70 | 25.85 | 25.53 | 25.59 | 23,653 | +0.07(+0.29%) |
May 23, 2011 | 25.41 | 25.63 | 25.38 | 25.51 | 27,904 | -0.39(-1.50%) |
May 20, 2011 | 26.03 | 26.13 | 25.68 | 25.90 | 28,458 | -0.29(-1.10%) |
May 19, 2011 | 25.93 | 26.20 | 25.91 | 26.19 | 29,252 | -0.66(-2.48%) |
May 18, 2011 | 26.44 | 26.85 | 26.44 | 26.85 | 18,809 | +0.23(+0.87%) |
May 17, 2011 | 26.29 | 26.82 | 26.29 | 26.62 | 42,643 | +0.16(+0.60%) |
May 16, 2011 | 26.62 | 26.93 | 26.47 | 26.47 | 28,845 | -0.31(-1.16%) |
May 13, 2011 | 27.11 | 27.12 | 26.64 | 26.78 | 40,627 | -0.10(-0.38%) |
May 12, 2011 | 27.00 | 27.05 | 26.65 | 26.88 | 35,880 | -0.17(-0.65%) |
May 11, 2011 | 27.09 | 27.18 | 26.64 | 27.05 | 129,409 | -0.81(-2.91%) |
May 10, 2011 | 27.80 | 27.90 | 27.69 | 27.86 | 20,692 | +0.28(+1.02%) |
May 09, 2011 | 27.78 | 27.90 | 27.53 | 27.58 | 17,706 | -0.39(-1.41%) |
May 06, 2011 | 28.14 | 28.23 | 27.82 | 27.98 | 52,658 | +1.96(+7.54%) |
May 05, 2011 | 25.95 | 26.25 | 25.95 | 26.02 | 43,236 | -0.39(-1.49%) |
May 04, 2011 | 26.60 | 26.60 | 26.38 | 26.41 | 18,448 | -0.16(-0.59%) |
May 03, 2011 | 26.80 | 26.91 | 26.45 | 26.57 | 64,711 | -0.66(-2.42%) |