Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 25.29 | 25.78 | 25.29 | 25.73 | 515,828 | +0.19(+0.75%) |
Jul 28, 2011 | 25.51 | 25.60 | 25.37 | 25.54 | 428,958 | -0.04(-0.15%) |
Jul 27, 2011 | 25.41 | 25.61 | 25.31 | 25.58 | 629,012 | +0.07(+0.27%) |
Jul 26, 2011 | 25.26 | 25.61 | 25.20 | 25.51 | 401,374 | +0.01(+0.03%) |
Jul 25, 2011 | 25.22 | 25.79 | 25.09 | 25.50 | 449,719 | +0.06(+0.24%) |
Jul 22, 2011 | 25.41 | 25.46 | 25.39 | 25.44 | 294,765 | +0.02(+0.09%) |
Jul 21, 2011 | 25.43 | 25.47 | 25.21 | 25.41 | 322,083 | +0.28(+1.13%) |
Jul 20, 2011 | 25.37 | 25.37 | 24.99 | 25.13 | 764,932 | -0.38(-1.51%) |
Jul 19, 2011 | 25.59 | 25.59 | 25.34 | 25.51 | 253,902 | +0.27(+1.07%) |
Jul 18, 2011 | 25.51 | 25.61 | 25.16 | 25.24 | 167,126 | -0.39(-1.53%) |
Jul 15, 2011 | 25.58 | 25.68 | 25.47 | 25.64 | 332,193 | +0.10(+0.39%) |
Jul 14, 2011 | 25.71 | 25.74 | 25.44 | 25.54 | 586,422 | -0.16(-0.63%) |
Jul 13, 2011 | 25.78 | 25.80 | 25.55 | 25.70 | 660,649 | +0.08(+0.33%) |
Jul 12, 2011 | 25.39 | 25.77 | 25.39 | 25.61 | 568,129 | +0.09(+0.36%) |
Jul 11, 2011 | 25.65 | 25.65 | 25.38 | 25.52 | 294,401 | -0.16(-0.63%) |
Jul 08, 2011 | 25.57 | 25.78 | 25.54 | 25.68 | 298,569 | -0.16(-0.63%) |
Jul 07, 2011 | 26.17 | 26.17 | 25.81 | 25.84 | 320,776 | -0.18(-0.71%) |
Jul 06, 2011 | 25.91 | 26.16 | 25.88 | 26.03 | 368,946 | +0.14(+0.53%) |
Jul 05, 2011 | 25.77 | 26.19 | 25.48 | 25.89 | 967,360 | +0.83(+3.31%) |
Jul 01, 2011 | 24.91 | 25.15 | 24.91 | 25.06 | 271,985 | +0.22(+0.87%) |
Jun 30, 2011 | 24.72 | 24.92 | 24.57 | 24.84 | 468,830 | +0.22(+0.87%) |
Jun 29, 2011 | 24.61 | 24.73 | 24.50 | 24.63 | 416,769 | +0.16(+0.66%) |
Jun 28, 2011 | 24.43 | 24.61 | 24.33 | 24.47 | 506,334 | +0.13(+0.54%) |
Jun 27, 2011 | 24.10 | 24.36 | 23.91 | 24.34 | 409,757 | +0.38(+1.61%) |
Jun 24, 2011 | 23.61 | 23.98 | 23.54 | 23.95 | 840,965 | +0.47(+2.00%) |
Jun 23, 2011 | 23.02 | 23.54 | 22.91 | 23.48 | 530,302 | +0.26(+1.13%) |
Jun 22, 2011 | 23.44 | 23.48 | 23.21 | 23.22 | 309,936 | -0.34(-1.44%) |
Jun 21, 2011 | 23.42 | 23.61 | 23.36 | 23.56 | 420,152 | +0.32(+1.36%) |
Jun 20, 2011 | 23.23 | 23.28 | 23.19 | 23.24 | 224,799 | +0.25(+1.10%) |
Jun 17, 2011 | 22.95 | 23.12 | 22.88 | 22.99 | 498,797 | +0.14(+0.61%) |
Jun 16, 2011 | 22.61 | 22.93 | 22.61 | 22.85 | 327,984 | +0.25(+1.12%) |
Jun 15, 2011 | 22.79 | 22.99 | 22.53 | 22.60 | 416,122 | -0.38(-1.67%) |
Jun 14, 2011 | 22.91 | 23.06 | 22.78 | 22.98 | 370,884 | +0.28(+1.22%) |
Jun 13, 2011 | 22.70 | 22.95 | 22.70 | 22.71 | 668,532 | +0.02(+0.07%) |
Jun 10, 2011 | 22.87 | 22.87 | 22.64 | 22.69 | 521,258 | -0.19(-0.83%) |
Jun 09, 2011 | 23.13 | 23.34 | 22.85 | 22.88 | 336,859 | -0.15(-0.66%) |
Jun 08, 2011 | 23.82 | 23.82 | 23.02 | 23.03 | 449,511 | -0.08(-0.33%) |
Jun 07, 2011 | 23.19 | 23.32 | 23.07 | 23.11 | 304,416 | +0.05(+0.20%) |
Jun 06, 2011 | 23.02 | 23.13 | 22.94 | 23.06 | 421,066 | -0.01(-0.03%) |
Jun 03, 2011 | 22.99 | 23.14 | 22.75 | 23.07 | 459,864 | +0.19(+0.83%) |
May 24, 2011 | 23.10 | 23.12 | 22.88 | 22.88 | 316,207 | -0.12(-0.53%) |
May 23, 2011 | 23.03 | 23.22 | 22.93 | 23.00 | 225,863 | -0.34(-1.47%) |
May 20, 2011 | 23.32 | 23.44 | 23.17 | 23.35 | 304,534 | -0.07(-0.29%) |
May 19, 2011 | 23.36 | 23.52 | 23.26 | 23.42 | 242,656 | +0.22(+0.95%) |
May 18, 2011 | 23.17 | 23.22 | 22.91 | 23.19 | 251,306 | +0.08(+0.36%) |
May 17, 2011 | 22.92 | 23.19 | 22.91 | 23.11 | 320,554 | +0.05(+0.23%) |
May 16, 2011 | 23.14 | 23.26 | 23.03 | 23.06 | 263,484 | -0.24(-1.02%) |
May 13, 2011 | 23.71 | 23.80 | 23.24 | 23.29 | 278,697 | -0.36(-1.52%) |
May 12, 2011 | 23.29 | 23.68 | 23.25 | 23.65 | 161,310 | +0.31(+1.31%) |
May 11, 2011 | 23.61 | 23.68 | 23.21 | 23.35 | 296,049 | -0.34(-1.42%) |
May 10, 2011 | 23.39 | 23.70 | 23.32 | 23.68 | 199,042 | +0.41(+1.77%) |
May 09, 2011 | 23.22 | 23.29 | 23.06 | 23.27 | 196,064 | -0.01(-0.03%) |
May 06, 2011 | 23.39 | 23.49 | 23.16 | 23.28 | 167,974 | +0.14(+0.59%) |
May 05, 2011 | 23.17 | 23.49 | 23.03 | 23.14 | 317,350 | -0.14(-0.62%) |
May 04, 2011 | 23.26 | 23.40 | 22.97 | 23.29 | 340,381 | +0.08(+0.33%) |
May 03, 2011 | 23.35 | 23.35 | 22.93 | 23.21 | 380,021 | -0.28(-1.20%) |