Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 30.24 | 30.24 | 30.03 | 30.16 | 4,343 | -0.18(-0.60%) |
Jul 28, 2011 | 30.75 | 30.86 | 30.33 | 30.34 | 3,829 | -0.61(-1.96%) |
Jul 27, 2011 | 30.96 | 30.96 | 30.75 | 30.95 | 1,680 | +0.18(+0.58%) |
Jul 26, 2011 | 30.64 | 30.86 | 30.57 | 30.77 | 3,206 | +0.29(+0.95%) |
Jul 25, 2011 | 30.65 | 30.65 | 30.40 | 30.48 | 1,650 | -0.40(-1.30%) |
Jul 22, 2011 | 30.91 | 30.91 | 30.88 | 30.88 | 7,187 | +0.50(+1.65%) |
Jul 21, 2011 | 30.47 | 30.72 | 30.24 | 30.38 | 7,054 | +0.03(+0.09%) |
Jul 20, 2011 | 30.50 | 30.50 | 30.24 | 30.35 | 3,975 | +0.10(+0.34%) |
Jul 19, 2011 | 30.58 | 30.75 | 30.21 | 30.25 | 3,204 | -0.02(-0.06%) |
Jul 18, 2011 | 30.03 | 30.34 | 29.91 | 30.27 | 1,689 | -0.07(-0.24%) |
Jul 15, 2011 | 30.72 | 30.80 | 30.34 | 30.34 | 4,205 | +0.04(+0.13%) |
Jul 14, 2011 | 30.70 | 30.78 | 30.22 | 30.30 | 3,497 | -0.52(-1.69%) |
Jul 13, 2011 | 30.67 | 31.13 | 30.67 | 30.82 | 7,953 | +0.41(+1.35%) |
Jul 12, 2011 | 29.23 | 30.50 | 29.23 | 30.41 | 18,565 | +0.78(+2.63%) |
Jul 11, 2011 | 29.75 | 29.75 | 29.12 | 29.63 | 4,475 | -0.17(-0.57%) |
Jul 08, 2011 | 29.56 | 29.80 | 29.44 | 29.80 | 5,800 | +0.09(+0.29%) |
Jul 07, 2011 | 29.61 | 29.80 | 29.61 | 29.71 | 1,742 | +0.63(+2.18%) |
Jul 06, 2011 | 28.97 | 29.08 | 28.97 | 29.08 | 1,029 | -0.05(-0.16%) |
Jul 05, 2011 | 29.00 | 29.13 | 29.00 | 29.13 | 2,860 | +0.40(+1.38%) |
Jul 01, 2011 | 28.47 | 28.90 | 28.28 | 28.73 | 2,483 | +0.44(+1.56%) |
Jun 30, 2011 | 28.46 | 29.08 | 28.09 | 28.29 | 70,648 | -0.88(-3.02%) |
Jun 29, 2011 | 29.12 | 29.42 | 29.12 | 29.17 | 5,600 | -0.04(-0.14%) |
Jun 28, 2011 | 28.56 | 29.21 | 28.48 | 29.21 | 3,516 | +1.04(+3.69%) |
Jun 27, 2011 | 28.31 | 28.61 | 28.17 | 28.17 | 2,215 | -0.41(-1.43%) |
Jun 24, 2011 | 28.92 | 28.92 | 28.55 | 28.58 | 5,435 | -0.26(-0.90%) |
Jun 23, 2011 | 28.50 | 28.97 | 27.96 | 28.84 | 3,231 | -0.10(-0.35%) |
Jun 22, 2011 | 29.31 | 29.45 | 28.93 | 28.94 | 4,335 | -0.56(-1.90%) |
Jun 21, 2011 | 29.36 | 29.64 | 29.31 | 29.50 | 9,692 | +0.11(+0.37%) |
Jun 20, 2011 | 29.24 | 29.39 | 29.23 | 29.39 | 9,078 | +0.31(+1.06%) |
Jun 17, 2011 | 29.08 | 29.18 | 28.94 | 29.08 | 3,024 | +0.22(+0.77%) |
Jun 16, 2011 | 28.78 | 29.14 | 28.68 | 28.86 | 8,762 | -0.12(-0.41%) |
Jun 15, 2011 | 29.28 | 29.32 | 28.52 | 28.98 | 26,198 | -0.34(-1.15%) |
Jun 14, 2011 | 29.60 | 29.60 | 29.00 | 29.32 | 6,261 | -0.17(-0.59%) |
Jun 13, 2011 | 30.00 | 30.00 | 29.14 | 29.49 | 32,672 | -0.18(-0.61%) |
Jun 10, 2011 | 29.62 | 29.92 | 29.47 | 29.67 | 18,837 | +0.06(+0.20%) |
Jun 09, 2011 | 29.51 | 29.84 | 29.51 | 29.61 | 14,065 | +0.01(+0.03%) |
Jun 08, 2011 | 29.18 | 29.83 | 28.78 | 29.60 | 5,662 | +0.18(+0.61%) |
Jun 07, 2011 | 28.97 | 29.42 | 28.97 | 29.42 | 6,399 | +0.52(+1.80%) |
Jun 06, 2011 | 29.39 | 29.39 | 28.90 | 28.90 | 1,820 | -0.61(-2.07%) |
Jun 03, 2011 | 29.61 | 29.80 | 29.48 | 29.51 | 6,421 | +0.91(+3.19%) |
May 24, 2011 | 28.63 | 28.84 | 28.42 | 28.60 | 5,885 | +0.03(+0.11%) |
May 23, 2011 | 28.95 | 28.95 | 28.41 | 28.57 | 1,981 | -0.39(-1.35%) |
May 20, 2011 | 28.64 | 29.07 | 28.60 | 28.96 | 16,313 | +0.24(+0.83%) |
May 19, 2011 | 29.31 | 29.31 | 28.63 | 28.72 | 4,900 | -0.30(-1.03%) |
May 18, 2011 | 28.54 | 29.13 | 28.54 | 29.02 | 12,936 | +0.74(+2.62%) |
May 17, 2011 | 27.61 | 28.35 | 27.61 | 28.28 | 13,007 | +0.24(+0.84%) |
May 16, 2011 | 28.11 | 28.22 | 27.93 | 28.04 | 2,139 | -0.07(-0.23%) |
May 13, 2011 | 28.68 | 28.68 | 27.91 | 28.11 | 2,514 | -0.19(-0.67%) |
May 12, 2011 | 27.54 | 28.36 | 27.53 | 28.30 | 5,520 | +0.41(+1.46%) |
May 11, 2011 | 28.91 | 28.91 | 27.81 | 27.89 | 19,772 | -0.81(-2.81%) |
May 10, 2011 | 28.94 | 29.08 | 28.70 | 28.70 | 2,050 | +0.19(+0.67%) |
May 09, 2011 | 28.66 | 28.66 | 28.28 | 28.51 | 1,858 | +0.48(+1.71%) |
May 06, 2011 | 27.80 | 28.55 | 27.80 | 28.03 | 7,182 | +0.19(+0.68%) |
May 05, 2011 | 28.22 | 28.40 | 27.59 | 27.84 | 56,459 | -0.85(-2.96%) |
May 04, 2011 | 28.98 | 29.19 | 28.61 | 28.69 | 12,877 | -0.55(-1.88%) |
May 03, 2011 | 29.27 | 29.27 | 29.18 | 29.24 | 5,337 | -0.06(-0.20%) |