Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 29.40 | 29.85 | 29.19 | 29.70 | 24,911 | -0.16(-0.55%) |
Jul 28, 2011 | 29.90 | 30.26 | 29.85 | 29.87 | 11,284 | +0.03(+0.09%) |
Jul 27, 2011 | 30.59 | 30.59 | 29.84 | 29.84 | 15,827 | -0.93(-3.01%) |
Jul 26, 2011 | 30.88 | 30.99 | 30.77 | 30.77 | 5,053 | -0.20(-0.64%) |
Jul 25, 2011 | 30.90 | 31.11 | 30.74 | 30.97 | 16,592 | -0.31(-0.98%) |
Jul 22, 2011 | 31.23 | 31.27 | 31.23 | 31.27 | 1,848 | +0.19(+0.63%) |
Jul 21, 2011 | 30.84 | 31.11 | 30.84 | 31.08 | 5,257 | +0.25(+0.81%) |
Jul 20, 2011 | 31.00 | 31.00 | 30.67 | 30.83 | 16,957 | -0.16(-0.51%) |
Jul 19, 2011 | 30.73 | 30.99 | 30.73 | 30.99 | 1,105 | +0.72(+2.38%) |
Jul 18, 2011 | 30.53 | 30.53 | 30.13 | 30.27 | 21,674 | -0.40(-1.29%) |
Jul 15, 2011 | 30.53 | 30.66 | 30.48 | 30.66 | 3,711 | +0.19(+0.63%) |
Jul 14, 2011 | 30.92 | 31.16 | 30.47 | 30.47 | 23,815 | -0.44(-1.42%) |
Jul 13, 2011 | 30.93 | 31.26 | 30.91 | 30.91 | 4,587 | +0.15(+0.49%) |
Jul 12, 2011 | 30.90 | 30.90 | 30.76 | 30.76 | 3,789 | -0.16(-0.51%) |
Jul 11, 2011 | 31.31 | 31.31 | 30.92 | 30.92 | 6,110 | -0.65(-2.05%) |
Jul 08, 2011 | 31.44 | 31.58 | 31.38 | 31.57 | 11,204 | -0.30(-0.95%) |
Jul 07, 2011 | 31.80 | 31.87 | 31.73 | 31.87 | 8,244 | +0.46(+1.47%) |
Jul 06, 2011 | 31.26 | 31.48 | 31.19 | 31.41 | 6,636 | +0.17(+0.53%) |
Jul 05, 2011 | 31.21 | 31.27 | 31.03 | 31.24 | 19,932 | +0.10(+0.33%) |
Jul 01, 2011 | 30.71 | 31.16 | 30.71 | 31.14 | 9,095 | +0.50(+1.62%) |
Jun 30, 2011 | 30.52 | 30.75 | 30.52 | 30.64 | 26,450 | +0.19(+0.62%) |
Jun 29, 2011 | 30.40 | 30.55 | 30.24 | 30.46 | 11,330 | +0.26(+0.87%) |
Jun 28, 2011 | 30.08 | 30.23 | 30.07 | 30.19 | 2,962 | +0.40(+1.33%) |
Jun 27, 2011 | 29.59 | 29.80 | 29.43 | 29.80 | 3,015 | +0.31(+1.04%) |
Jun 24, 2011 | 29.59 | 29.67 | 29.49 | 29.49 | 4,826 | -0.13(-0.44%) |
Jun 23, 2011 | 29.32 | 29.67 | 29.32 | 29.62 | 1,437 | -0.16(-0.53%) |
Jun 22, 2011 | 29.75 | 29.98 | 29.75 | 29.78 | 5,591 | -0.05(-0.15%) |
Jun 21, 2011 | 29.40 | 29.86 | 29.40 | 29.83 | 76,386 | +0.63(+2.15%) |
Jun 20, 2011 | 28.90 | 29.26 | 28.90 | 29.20 | 3,287 | +0.20(+0.71%) |
Jun 17, 2011 | 29.08 | 29.10 | 28.94 | 28.99 | 12,933 | +0.20(+0.69%) |
Jun 16, 2011 | 28.96 | 29.08 | 28.68 | 28.79 | 7,622 | -0.20(-0.69%) |
Jun 15, 2011 | 29.19 | 29.32 | 28.99 | 28.99 | 2,672 | -0.42(-1.42%) |
Jun 14, 2011 | 29.24 | 29.47 | 29.20 | 29.41 | 12,882 | +0.59(+2.04%) |
Jun 13, 2011 | 29.05 | 29.18 | 28.82 | 28.82 | 95,985 | -0.33(-1.15%) |
Jun 10, 2011 | 29.41 | 29.41 | 29.04 | 29.16 | 32,222 | -0.33(-1.10%) |
Jun 09, 2011 | 29.43 | 29.60 | 29.43 | 29.48 | 5,849 | +0.14(+0.48%) |
Jun 08, 2011 | 29.40 | 29.46 | 29.33 | 29.34 | 11,693 | -0.34(-1.14%) |
Jun 07, 2011 | 29.64 | 29.83 | 29.55 | 29.68 | 8,513 | +0.17(+0.57%) |
Jun 06, 2011 | 29.92 | 29.96 | 29.51 | 29.51 | 16,464 | -0.75(-2.49%) |
Jun 03, 2011 | 29.88 | 30.27 | 29.88 | 30.27 | 8,272 | +0.15(+0.50%) |
May 24, 2011 | 30.29 | 30.29 | 30.12 | 30.12 | 10,103 | -0.15(-0.50%) |
May 23, 2011 | 30.29 | 30.29 | 30.14 | 30.27 | 6,497 | -0.42(-1.38%) |
May 20, 2011 | 30.76 | 30.76 | 30.63 | 30.69 | 3,316 | -0.21(-0.67%) |
May 19, 2011 | 31.05 | 31.05 | 30.71 | 30.90 | 10,959 | +0.04(+0.13%) |
May 18, 2011 | 30.37 | 30.89 | 30.37 | 30.86 | 14,686 | +0.50(+1.65%) |
May 17, 2011 | 30.43 | 30.49 | 30.15 | 30.36 | 22,689 | -0.32(-1.05%) |
May 16, 2011 | 30.85 | 30.99 | 30.68 | 30.68 | 12,301 | -0.27(-0.86%) |
May 13, 2011 | 31.15 | 31.15 | 30.93 | 30.94 | 8,482 | -0.23(-0.74%) |
May 12, 2011 | 30.89 | 31.29 | 30.77 | 31.17 | 7,547 | +0.12(+0.38%) |
May 11, 2011 | 31.30 | 31.30 | 30.89 | 31.06 | 10,678 | -0.24(-0.75%) |
May 10, 2011 | 31.02 | 31.29 | 31.02 | 31.29 | 64,498 | +0.33(+1.07%) |
May 09, 2011 | 30.52 | 30.96 | 30.52 | 30.96 | 8,699 | +0.32(+1.05%) |
May 06, 2011 | 30.87 | 30.97 | 30.60 | 30.64 | 8,964 | +0.12(+0.41%) |
May 05, 2011 | 30.48 | 30.72 | 30.33 | 30.52 | 7,762 | -0.20(-0.65%) |
May 04, 2011 | 30.91 | 30.91 | 30.48 | 30.72 | 7,289 | -0.02(-0.07%) |
May 03, 2011 | 31.18 | 31.18 | 30.74 | 30.74 | 13,245 | -0.49(-1.58%) |