Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 25.88 | 26.28 | 25.63 | 26.06 | 1,150,700 | -0.15(-0.56%) |
Jul 28, 2011 | 26.80 | 26.87 | 26.19 | 26.21 | 1,041,877 | -0.57(-2.13%) |
Jul 27, 2011 | 27.97 | 28.22 | 26.67 | 26.78 | 1,329,916 | -0.91(-3.28%) |
Jul 26, 2011 | 26.98 | 28.36 | 26.77 | 27.69 | 1,929,720 | +0.02(+0.09%) |
Jul 25, 2011 | 27.02 | 27.77 | 26.82 | 27.66 | 1,622,931 | +0.31(+1.12%) |
Jul 22, 2011 | 27.46 | 27.49 | 27.35 | 27.36 | 633,354 | -0.04(-0.16%) |
Jul 21, 2011 | 27.06 | 27.51 | 26.97 | 27.40 | 830,569 | +0.44(+1.61%) |
Jul 20, 2011 | 26.99 | 27.08 | 26.69 | 26.97 | 612,945 | +0.07(+0.27%) |
Jul 19, 2011 | 26.65 | 26.96 | 26.58 | 26.89 | 632,543 | +0.40(+1.53%) |
Jul 18, 2011 | 26.79 | 26.82 | 26.29 | 26.49 | 816,588 | -0.46(-1.71%) |
Jul 15, 2011 | 27.11 | 27.14 | 26.61 | 26.95 | 948,582 | -0.05(-0.18%) |
Jul 14, 2011 | 27.71 | 27.71 | 26.89 | 27.00 | 1,033,037 | -0.60(-2.18%) |
Jul 13, 2011 | 27.44 | 27.72 | 27.30 | 27.60 | 1,029,615 | +0.26(+0.96%) |
Jul 12, 2011 | 27.27 | 27.51 | 27.00 | 27.33 | 1,165,818 | +0.00(+0.00%) |
Jul 11, 2011 | 27.64 | 27.92 | 27.28 | 27.33 | 1,277,467 | -0.66(-2.34%) |
Jul 08, 2011 | 27.95 | 28.07 | 27.69 | 27.99 | 855,038 | -0.31(-1.11%) |
Jul 07, 2011 | 28.36 | 28.57 | 28.23 | 28.30 | 1,047,191 | +0.10(+0.35%) |
Jul 06, 2011 | 27.94 | 28.20 | 27.74 | 28.20 | 931,955 | +0.23(+0.83%) |
Jul 05, 2011 | 27.87 | 28.06 | 27.80 | 27.97 | 864,993 | -0.01(-0.04%) |
Jul 01, 2011 | 27.68 | 28.03 | 27.58 | 27.98 | 1,533,797 | +0.45(+1.63%) |
Jun 30, 2011 | 27.35 | 27.71 | 27.18 | 27.54 | 1,792,133 | +0.25(+0.90%) |
Jun 29, 2011 | 26.83 | 27.30 | 26.47 | 27.29 | 1,379,189 | +0.59(+2.23%) |
Jun 28, 2011 | 26.06 | 26.76 | 25.95 | 26.70 | 793,327 | +0.72(+2.76%) |
Jun 27, 2011 | 25.92 | 26.15 | 25.57 | 25.98 | 1,034,709 | -0.10(-0.38%) |
Jun 24, 2011 | 26.44 | 26.54 | 26.02 | 26.08 | 927,278 | -0.31(-1.16%) |
Jun 23, 2011 | 25.84 | 26.45 | 25.43 | 26.38 | 1,439,586 | +0.17(+0.63%) |
Jun 22, 2011 | 25.95 | 26.49 | 25.92 | 26.22 | 1,204,495 | +0.16(+0.61%) |
Jun 21, 2011 | 25.51 | 26.22 | 25.39 | 26.06 | 991,073 | +0.75(+2.96%) |
Jun 20, 2011 | 25.27 | 25.34 | 25.20 | 25.31 | 967,930 | +0.23(+0.90%) |
Jun 17, 2011 | 25.36 | 25.50 | 25.02 | 25.08 | 1,710,882 | -0.05(-0.20%) |
Jun 16, 2011 | 25.46 | 25.54 | 24.86 | 25.13 | 1,249,404 | -0.32(-1.28%) |
Jun 15, 2011 | 25.40 | 25.61 | 25.32 | 25.46 | 1,233,324 | -0.21(-0.81%) |
Jun 14, 2011 | 25.50 | 25.78 | 25.43 | 25.66 | 811,088 | +0.46(+1.82%) |
Jun 13, 2011 | 25.43 | 25.58 | 25.17 | 25.20 | 1,118,339 | -0.24(-0.94%) |
Jun 10, 2011 | 25.63 | 25.65 | 25.30 | 25.44 | 845,688 | -0.31(-1.21%) |
Jun 09, 2011 | 25.64 | 25.85 | 25.44 | 25.76 | 792,125 | +0.17(+0.65%) |
Jun 08, 2011 | 25.85 | 25.86 | 25.54 | 25.59 | 882,341 | -0.39(-1.49%) |
Jun 07, 2011 | 25.84 | 26.23 | 25.68 | 25.98 | 1,425,831 | +0.32(+1.27%) |
Jun 06, 2011 | 25.81 | 25.98 | 25.59 | 25.65 | 1,138,924 | -0.27(-1.04%) |
Jun 03, 2011 | 25.60 | 26.24 | 25.56 | 25.92 | 1,704,601 | +0.81(+3.24%) |
May 24, 2011 | 25.77 | 25.86 | 25.05 | 25.11 | 1,339,368 | -0.60(-2.33%) |
May 23, 2011 | 25.68 | 25.79 | 25.32 | 25.71 | 753,008 | -0.39(-1.48%) |
May 20, 2011 | 26.35 | 26.40 | 25.95 | 26.09 | 564,329 | -0.31(-1.16%) |
May 19, 2011 | 26.45 | 26.74 | 26.26 | 26.40 | 667,448 | +0.04(+0.14%) |
May 18, 2011 | 25.74 | 26.42 | 25.66 | 26.36 | 755,314 | +0.54(+2.09%) |
May 17, 2011 | 26.07 | 26.12 | 25.59 | 25.82 | 1,338,403 | -0.43(-1.66%) |
May 16, 2011 | 26.52 | 26.77 | 26.23 | 26.26 | 1,282,162 | -0.42(-1.58%) |
May 13, 2011 | 26.98 | 27.16 | 26.58 | 26.68 | 866,448 | -0.32(-1.18%) |
May 12, 2011 | 26.89 | 27.15 | 26.53 | 27.00 | 1,084,901 | +0.03(+0.11%) |
May 11, 2011 | 27.56 | 27.71 | 26.83 | 26.97 | 1,067,335 | -0.55(-2.00%) |
May 10, 2011 | 27.42 | 27.64 | 27.32 | 27.52 | 2,613,059 | +0.13(+0.47%) |
May 09, 2011 | 27.18 | 27.56 | 27.18 | 27.39 | 928,199 | +0.07(+0.25%) |
May 06, 2011 | 27.30 | 27.48 | 27.21 | 27.32 | 1,274,296 | +0.38(+1.41%) |
May 05, 2011 | 26.88 | 27.42 | 26.78 | 26.94 | 1,018,405 | -0.15(-0.54%) |
May 04, 2011 | 27.42 | 27.48 | 26.75 | 27.09 | 1,202,757 | -0.31(-1.12%) |
May 03, 2011 | 27.79 | 27.89 | 27.27 | 27.40 | 1,092,829 | -0.50(-1.78%) |