Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 25.94 | 26.74 | 25.70 | 26.56 | 661,529 | +0.32(+1.21%) |
Jul 28, 2011 | 26.37 | 27.10 | 26.20 | 26.24 | 293,633 | -0.13(-0.48%) |
Jul 27, 2011 | 27.11 | 27.15 | 26.29 | 26.37 | 438,756 | -0.82(-3.03%) |
Jul 26, 2011 | 27.84 | 27.84 | 27.12 | 27.19 | 240,598 | -0.62(-2.21%) |
Jul 25, 2011 | 27.94 | 28.27 | 27.79 | 27.81 | 188,848 | -0.54(-1.92%) |
Jul 22, 2011 | 28.39 | 28.43 | 28.25 | 28.35 | 235,486 | -0.09(-0.32%) |
Jul 21, 2011 | 28.20 | 28.66 | 28.14 | 28.44 | 444,249 | +0.42(+1.49%) |
Jul 20, 2011 | 27.84 | 28.32 | 27.65 | 28.03 | 294,954 | +0.25(+0.90%) |
Jul 19, 2011 | 27.19 | 27.82 | 27.14 | 27.78 | 329,512 | +0.79(+2.95%) |
Jul 18, 2011 | 27.14 | 27.26 | 26.54 | 26.98 | 334,387 | -0.40(-1.45%) |
Jul 15, 2011 | 27.53 | 27.53 | 27.14 | 27.38 | 368,798 | +0.07(+0.26%) |
Jul 14, 2011 | 27.34 | 27.65 | 27.25 | 27.31 | 565,389 | -0.05(-0.16%) |
Jul 13, 2011 | 26.77 | 27.61 | 26.70 | 27.35 | 815,147 | +0.64(+2.40%) |
Jul 12, 2011 | 26.60 | 26.89 | 26.44 | 26.71 | 449,531 | -0.06(-0.24%) |
Jul 11, 2011 | 26.97 | 27.41 | 26.69 | 26.78 | 509,565 | -0.70(-2.53%) |
Jul 08, 2011 | 26.88 | 27.67 | 26.86 | 27.47 | 656,873 | +0.29(+1.06%) |
Jul 07, 2011 | 27.56 | 28.00 | 26.39 | 27.18 | 1,957,839 | +1.29(+4.99%) |
Jul 06, 2011 | 25.48 | 26.06 | 25.39 | 25.89 | 634,644 | +0.31(+1.20%) |
Jul 05, 2011 | 24.94 | 25.62 | 24.91 | 25.58 | 316,944 | +0.64(+2.57%) |
Jul 01, 2011 | 24.51 | 25.04 | 24.49 | 24.94 | 258,215 | +0.48(+1.96%) |
Jun 30, 2011 | 24.38 | 24.55 | 24.31 | 24.46 | 236,551 | +0.17(+0.71%) |
Jun 29, 2011 | 24.17 | 24.36 | 23.86 | 24.29 | 218,071 | +0.27(+1.13%) |
Jun 28, 2011 | 23.82 | 24.06 | 23.74 | 24.02 | 342,143 | +0.31(+1.29%) |
Jun 27, 2011 | 23.34 | 23.73 | 23.22 | 23.71 | 217,976 | +0.37(+1.59%) |
Jun 24, 2011 | 23.90 | 24.07 | 23.30 | 23.34 | 321,297 | -0.48(-2.01%) |
Jun 23, 2011 | 23.54 | 23.94 | 23.31 | 23.82 | 149,231 | -0.05(-0.23%) |
Jun 22, 2011 | 23.79 | 24.21 | 23.79 | 23.88 | 125,715 | -0.09(-0.38%) |
Jun 21, 2011 | 23.75 | 24.01 | 23.67 | 23.97 | 145,330 | +0.38(+1.61%) |
Jun 20, 2011 | 23.60 | 23.65 | 23.52 | 23.59 | 136,386 | +0.43(+1.87%) |
Jun 17, 2011 | 23.32 | 23.45 | 22.92 | 23.15 | 230,558 | +0.03(+0.12%) |
Jun 16, 2011 | 22.84 | 23.25 | 22.78 | 23.13 | 160,206 | +0.32(+1.39%) |
Jun 15, 2011 | 23.06 | 23.35 | 22.80 | 22.81 | 168,207 | -0.54(-2.32%) |
Jun 14, 2011 | 22.95 | 23.39 | 22.95 | 23.35 | 175,220 | +0.69(+3.03%) |
Jun 13, 2011 | 22.68 | 22.86 | 22.53 | 22.67 | 144,456 | +0.10(+0.44%) |
Jun 10, 2011 | 22.39 | 22.67 | 22.39 | 22.57 | 285,826 | +0.00(+0.00%) |
Jun 09, 2011 | 22.68 | 22.83 | 22.48 | 22.57 | 135,812 | +0.00(+0.00%) |
Jun 08, 2011 | 22.69 | 22.98 | 22.56 | 22.57 | 204,001 | -0.33(-1.42%) |
Jun 07, 2011 | 23.06 | 23.15 | 22.82 | 22.89 | 227,434 | -0.05(-0.20%) |
Jun 06, 2011 | 22.88 | 23.03 | 22.85 | 22.94 | 294,590 | -0.01(-0.04%) |
Jun 03, 2011 | 22.85 | 23.15 | 22.70 | 22.95 | 350,503 | +0.21(+0.91%) |
May 24, 2011 | 22.90 | 22.90 | 22.73 | 22.74 | 280,626 | -0.12(-0.51%) |
May 23, 2011 | 22.76 | 23.03 | 22.58 | 22.86 | 301,562 | -0.35(-1.52%) |
May 20, 2011 | 23.31 | 23.48 | 23.17 | 23.21 | 276,479 | -0.21(-0.89%) |
May 19, 2011 | 23.62 | 23.62 | 23.24 | 23.42 | 161,490 | +0.02(+0.08%) |
May 18, 2011 | 23.19 | 23.41 | 23.05 | 23.40 | 128,777 | +0.23(+1.01%) |
May 17, 2011 | 22.93 | 23.25 | 22.93 | 23.16 | 219,217 | +0.03(+0.12%) |
May 16, 2011 | 23.20 | 23.34 | 23.06 | 23.14 | 203,520 | -0.25(-1.08%) |
May 13, 2011 | 23.88 | 23.99 | 23.29 | 23.39 | 194,534 | -0.53(-2.23%) |
May 12, 2011 | 23.34 | 24.00 | 23.29 | 23.92 | 236,000 | +0.42(+1.77%) |
May 11, 2011 | 23.81 | 23.89 | 23.36 | 23.51 | 185,052 | -0.41(-1.70%) |
May 10, 2011 | 23.82 | 23.97 | 23.66 | 23.91 | 146,732 | +0.26(+1.11%) |
May 09, 2011 | 22.96 | 23.73 | 22.85 | 23.65 | 263,641 | +0.60(+2.59%) |
May 06, 2011 | 23.21 | 23.45 | 22.91 | 23.06 | 250,994 | +0.19(+0.83%) |
May 05, 2011 | 22.58 | 23.17 | 22.58 | 22.87 | 301,390 | +0.07(+0.32%) |
May 04, 2011 | 23.05 | 23.05 | 22.59 | 22.79 | 282,976 | -0.26(-1.14%) |
May 03, 2011 | 23.38 | 23.50 | 22.89 | 23.06 | 250,193 | -0.33(-1.43%) |