Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 29.26 | 29.86 | 29.26 | 29.64 | 56,158 | +0.16(+0.54%) |
Jul 28, 2011 | 29.26 | 29.64 | 29.08 | 29.48 | 66,374 | +0.18(+0.61%) |
Jul 27, 2011 | 29.25 | 29.37 | 29.25 | 29.30 | 72,228 | -0.03(-0.10%) |
Jul 26, 2011 | 29.06 | 29.40 | 28.68 | 29.33 | 42,003 | +0.17(+0.58%) |
Jul 25, 2011 | 29.21 | 29.32 | 28.90 | 29.16 | 21,874 | -0.23(-0.78%) |
Jul 22, 2011 | 29.50 | 29.56 | 29.36 | 29.39 | 52,823 | -0.12(-0.41%) |
Jul 21, 2011 | 29.59 | 29.82 | 29.28 | 29.51 | 31,905 | -0.04(-0.14%) |
Jul 20, 2011 | 29.81 | 29.93 | 29.49 | 29.55 | 26,511 | -0.17(-0.57%) |
Jul 19, 2011 | 29.73 | 30.00 | 29.24 | 29.72 | 77,318 | +0.21(+0.71%) |
Jul 18, 2011 | 29.52 | 29.64 | 29.36 | 29.51 | 47,818 | -0.11(-0.37%) |
Jul 15, 2011 | 29.98 | 30.11 | 29.62 | 29.62 | 50,539 | -0.29(-0.97%) |
Jul 14, 2011 | 30.25 | 30.33 | 29.89 | 29.91 | 35,342 | -0.24(-0.80%) |
Jul 13, 2011 | 30.10 | 30.33 | 30.00 | 30.15 | 162,244 | +0.15(+0.50%) |
Jul 12, 2011 | 30.07 | 30.10 | 29.96 | 30.00 | 298,311 | +0.02(+0.07%) |
Jul 11, 2011 | 29.58 | 30.08 | 29.37 | 29.98 | 156,114 | +0.18(+0.60%) |
Jul 08, 2011 | 29.47 | 29.86 | 29.10 | 29.80 | 97,124 | +0.10(+0.34%) |
Jul 07, 2011 | 30.25 | 30.25 | 29.67 | 29.70 | 650,807 | -0.40(-1.33%) |
Jul 06, 2011 | 29.57 | 30.15 | 29.50 | 30.10 | 557,178 | +0.57(+1.93%) |
Jul 05, 2011 | 29.56 | 29.73 | 29.23 | 29.53 | 72,713 | -0.17(-0.57%) |
Jul 01, 2011 | 29.61 | 29.70 | 29.35 | 29.70 | 26,530 | +0.06(+0.20%) |
Jun 30, 2011 | 29.52 | 29.71 | 29.30 | 29.64 | 64,157 | +0.11(+0.37%) |
Jun 29, 2011 | 29.93 | 29.98 | 29.25 | 29.53 | 90,709 | -0.34(-1.14%) |
Jun 28, 2011 | 30.13 | 30.13 | 29.66 | 29.87 | 62,838 | -0.06(-0.20%) |
Jun 27, 2011 | 29.98 | 30.02 | 29.53 | 29.93 | 63,211 | -0.11(-0.37%) |
Jun 24, 2011 | 30.11 | 30.25 | 29.76 | 30.04 | 507,310 | -0.12(-0.40%) |
Jun 23, 2011 | 29.91 | 30.23 | 29.50 | 30.16 | 236,196 | +0.06(+0.20%) |
Jun 22, 2011 | 30.14 | 30.31 | 30.00 | 30.10 | 186,896 | -0.25(-0.82%) |
Jun 21, 2011 | 30.23 | 30.39 | 29.56 | 30.35 | 220,360 | +0.35(+1.17%) |
Jun 20, 2011 | 30.29 | 30.33 | 29.94 | 30.00 | 324,900 | -0.23(-0.76%) |
Jun 17, 2011 | 30.12 | 30.46 | 30.01 | 30.23 | 216,486 | +0.16(+0.53%) |
Jun 16, 2011 | 30.02 | 30.15 | 29.82 | 30.07 | 143,716 | -0.02(-0.07%) |
Jun 15, 2011 | 29.92 | 30.32 | 29.68 | 30.09 | 634,132 | -0.07(-0.23%) |
Jun 14, 2011 | 30.18 | 30.75 | 29.83 | 30.16 | 586,536 | +0.15(+0.50%) |
Jun 13, 2011 | 28.99 | 30.25 | 28.78 | 30.01 | 831,867 | +0.85(+2.91%) |
Jun 10, 2011 | 29.85 | 30.04 | 29.16 | 29.16 | 326,751 | -0.88(-2.93%) |
Jun 09, 2011 | 30.06 | 30.28 | 29.87 | 30.04 | 202,335 | +0.04(+0.13%) |
Jun 08, 2011 | 30.60 | 30.68 | 29.87 | 30.00 | 160,821 | -0.62(-2.02%) |
Jun 07, 2011 | 31.58 | 31.60 | 30.43 | 30.62 | 156,434 | -0.46(-1.48%) |
Jun 06, 2011 | 31.59 | 31.82 | 30.88 | 31.08 | 207,080 | -0.71(-2.23%) |
Jun 03, 2011 | 32.70 | 32.70 | 31.67 | 31.79 | 54,454 | -2.55(-7.43%) |
May 24, 2011 | 35.07 | 35.07 | 34.22 | 34.34 | 56,620 | -0.53(-1.52%) |
May 23, 2011 | 35.15 | 35.26 | 34.33 | 34.87 | 85,249 | -0.63(-1.77%) |
May 20, 2011 | 35.82 | 36.21 | 35.27 | 35.50 | 78,121 | -0.50(-1.39%) |
May 19, 2011 | 35.00 | 36.08 | 34.90 | 36.00 | 67,746 | +1.00(+2.86%) |
May 18, 2011 | 34.01 | 35.02 | 33.89 | 35.00 | 71,656 | +0.93(+2.73%) |
May 17, 2011 | 35.14 | 37.77 | 33.75 | 34.07 | 390,016 | -1.08(-3.07%) |
May 16, 2011 | 35.21 | 36.17 | 34.99 | 35.15 | 42,117 | -0.23(-0.65%) |
May 13, 2011 | 33.66 | 35.41 | 33.41 | 35.38 | 98,600 | +1.77(+5.27%) |
May 12, 2011 | 33.41 | 33.75 | 33.15 | 33.61 | 35,552 | +0.22(+0.66%) |
May 11, 2011 | 33.63 | 33.72 | 32.69 | 33.39 | 82,277 | -0.39(-1.15%) |
May 10, 2011 | 33.11 | 34.22 | 32.99 | 33.78 | 101,774 | +0.66(+1.99%) |
May 09, 2011 | 33.10 | 33.51 | 31.95 | 33.12 | 52,330 | -0.06(-0.18%) |
May 06, 2011 | 34.83 | 34.99 | 32.91 | 33.18 | 38,647 | -1.54(-4.44%) |
May 05, 2011 | 34.00 | 34.92 | 33.53 | 34.72 | 47,813 | +0.63(+1.85%) |
May 04, 2011 | 34.04 | 34.18 | 33.04 | 34.09 | 39,126 | -0.03(-0.09%) |
May 03, 2011 | 36.11 | 36.16 | 33.95 | 34.12 | 68,212 | -2.01(-5.56%) |