Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.18 | 21.73 | 20.75 | 21.39 | 1,014,235 | -0.04(-0.19%) |
Jul 28, 2011 | 22.02 | 22.16 | 21.38 | 21.43 | 1,965,077 | -0.63(-2.86%) |
Jul 27, 2011 | 22.75 | 22.84 | 21.82 | 22.06 | 2,090,558 | -0.86(-3.75%) |
Jul 26, 2011 | 23.23 | 23.27 | 22.81 | 22.92 | 1,975,515 | -0.28(-1.21%) |
Jul 25, 2011 | 23.09 | 23.42 | 22.90 | 23.20 | 1,801,090 | -0.24(-1.02%) |
Jul 22, 2011 | 23.36 | 23.55 | 23.36 | 23.44 | 899,469 | +0.33(+1.43%) |
Jul 21, 2011 | 22.75 | 23.26 | 22.65 | 23.11 | 1,797,090 | +0.51(+2.26%) |
Jul 20, 2011 | 22.76 | 22.79 | 22.38 | 22.60 | 1,516,431 | -0.14(-0.62%) |
Jul 19, 2011 | 22.67 | 22.84 | 22.36 | 22.74 | 1,249,710 | +0.23(+1.02%) |
Jul 18, 2011 | 23.33 | 23.51 | 22.26 | 22.51 | 1,520,669 | -0.96(-4.09%) |
Jul 15, 2011 | 23.38 | 23.47 | 23.06 | 23.47 | 920,781 | +0.27(+1.16%) |
Jul 14, 2011 | 24.19 | 24.19 | 23.07 | 23.20 | 1,147,796 | -0.85(-3.53%) |
Jul 13, 2011 | 23.95 | 24.57 | 23.81 | 24.05 | 1,009,864 | +0.28(+1.18%) |
Jul 12, 2011 | 23.67 | 24.29 | 23.67 | 23.77 | 1,222,222 | -0.10(-0.42%) |
Jul 11, 2011 | 24.59 | 24.72 | 23.81 | 23.87 | 1,059,672 | -1.14(-4.56%) |
Jul 08, 2011 | 24.88 | 25.01 | 24.43 | 25.01 | 990,759 | -0.28(-1.11%) |
Jul 07, 2011 | 25.12 | 25.51 | 24.76 | 25.29 | 1,193,539 | +0.45(+1.81%) |
Jul 06, 2011 | 24.29 | 25.06 | 24.29 | 24.84 | 1,699,183 | +0.55(+2.26%) |
Jul 05, 2011 | 24.58 | 24.58 | 23.87 | 24.29 | 685,830 | -0.31(-1.26%) |
Jul 01, 2011 | 24.25 | 24.65 | 24.18 | 24.60 | 530,322 | +0.35(+1.44%) |
Jun 30, 2011 | 24.17 | 24.46 | 24.04 | 24.25 | 691,941 | +0.10(+0.41%) |
Jun 29, 2011 | 23.98 | 24.28 | 23.79 | 24.15 | 926,068 | +0.27(+1.13%) |
Jun 28, 2011 | 23.37 | 23.92 | 23.33 | 23.88 | 612,826 | +0.54(+2.31%) |
Jun 27, 2011 | 23.33 | 23.50 | 23.08 | 23.34 | 558,715 | +0.04(+0.17%) |
Jun 24, 2011 | 23.78 | 23.86 | 23.10 | 23.30 | 1,395,589 | -0.49(-2.06%) |
Jun 23, 2011 | 23.61 | 23.79 | 23.15 | 23.79 | 877,142 | -0.15(-0.63%) |
Jun 22, 2011 | 23.89 | 24.65 | 23.84 | 23.94 | 1,738,618 | -0.10(-0.42%) |
Jun 21, 2011 | 23.94 | 24.31 | 23.78 | 24.04 | 1,757,154 | +0.32(+1.35%) |
Jun 20, 2011 | 23.67 | 23.75 | 23.62 | 23.72 | 929,046 | +0.38(+1.63%) |
Jun 17, 2011 | 23.32 | 23.43 | 23.06 | 23.34 | 1,217,873 | +0.23(+1.00%) |
Jun 16, 2011 | 22.86 | 23.23 | 22.81 | 23.11 | 1,510,736 | +0.19(+0.83%) |
Jun 15, 2011 | 22.83 | 23.21 | 22.71 | 22.92 | 1,481,247 | -0.17(-0.74%) |
Jun 14, 2011 | 22.94 | 23.23 | 22.73 | 23.09 | 1,066,555 | +0.38(+1.67%) |
Jun 13, 2011 | 22.71 | 22.94 | 22.42 | 22.71 | 940,853 | +0.12(+0.53%) |
Jun 10, 2011 | 22.88 | 22.89 | 22.09 | 22.59 | 3,012,916 | -0.40(-1.74%) |
Jun 09, 2011 | 22.90 | 23.11 | 22.45 | 22.99 | 2,827,716 | -0.01(-0.04%) |
Jun 08, 2011 | 22.19 | 23.23 | 21.97 | 23.00 | 2,864,753 | +0.14(+0.61%) |
Jun 07, 2011 | 23.23 | 23.30 | 22.85 | 22.86 | 492,793 | -0.25(-1.08%) |
Jun 06, 2011 | 23.74 | 23.79 | 22.94 | 23.11 | 1,000,975 | -0.68(-2.86%) |
Jun 03, 2011 | 23.94 | 24.07 | 23.60 | 23.79 | 762,157 | -0.50(-2.06%) |
May 24, 2011 | 24.97 | 25.00 | 24.02 | 24.29 | 1,277,636 | -0.61(-2.45%) |
May 23, 2011 | 25.17 | 25.17 | 24.64 | 24.90 | 572,484 | -0.70(-2.73%) |
May 20, 2011 | 25.94 | 26.06 | 25.56 | 25.60 | 586,028 | -0.40(-1.54%) |
May 19, 2011 | 25.57 | 26.01 | 25.40 | 26.00 | 581,669 | +0.55(+2.16%) |
May 18, 2011 | 25.18 | 25.81 | 25.16 | 25.45 | 604,802 | +0.35(+1.39%) |
May 17, 2011 | 25.39 | 25.40 | 24.91 | 25.10 | 629,835 | -0.41(-1.61%) |
May 16, 2011 | 25.77 | 26.22 | 25.48 | 25.51 | 882,040 | -0.36(-1.39%) |
May 13, 2011 | 26.86 | 26.92 | 25.77 | 25.87 | 962,226 | -1.02(-3.79%) |
May 12, 2011 | 26.71 | 27.05 | 26.54 | 26.89 | 448,037 | -0.01(-0.04%) |
May 11, 2011 | 26.73 | 27.16 | 26.73 | 26.90 | 800,652 | +0.05(+0.19%) |
May 10, 2011 | 25.51 | 26.96 | 25.13 | 26.85 | 1,176,273 | +0.94(+3.63%) |
May 09, 2011 | 25.77 | 26.06 | 25.61 | 25.91 | 657,643 | +0.10(+0.39%) |
May 06, 2011 | 26.36 | 26.43 | 25.67 | 25.81 | 601,013 | -0.25(-0.96%) |
May 05, 2011 | 26.02 | 26.39 | 25.70 | 26.06 | 490,645 | -0.16(-0.61%) |
May 04, 2011 | 26.19 | 26.50 | 25.90 | 26.22 | 604,514 | +0.02(+0.08%) |
May 03, 2011 | 26.90 | 27.03 | 26.01 | 26.20 | 575,232 | -0.83(-3.07%) |