Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 27.70 | 28.15 | 27.50 | 28.03 | 26,316 | -0.11(-0.38%) |
Jul 28, 2011 | 28.12 | 28.46 | 28.07 | 28.13 | 17,201 | +0.01(+0.03%) |
Jul 27, 2011 | 28.79 | 28.79 | 28.12 | 28.12 | 15,325 | -0.93(-3.21%) |
Jul 26, 2011 | 29.18 | 29.18 | 29.02 | 29.05 | 11,591 | -0.22(-0.74%) |
Jul 25, 2011 | 29.20 | 29.44 | 29.10 | 29.27 | 40,548 | -0.30(-1.00%) |
Jul 22, 2011 | 29.57 | 29.58 | 29.41 | 29.57 | 11,306 | +0.03(+0.10%) |
Jul 21, 2011 | 29.33 | 29.59 | 29.30 | 29.54 | 12,741 | +0.30(+1.02%) |
Jul 20, 2011 | 29.31 | 29.31 | 29.08 | 29.24 | 24,726 | -0.07(-0.23%) |
Jul 19, 2011 | 28.92 | 29.31 | 28.92 | 29.31 | 16,405 | +0.60(+2.10%) |
Jul 18, 2011 | 28.96 | 29.05 | 28.50 | 28.71 | 17,814 | -0.41(-1.42%) |
Jul 15, 2011 | 29.03 | 29.12 | 28.93 | 29.12 | 5,412 | +0.12(+0.40%) |
Jul 14, 2011 | 29.46 | 29.59 | 28.89 | 29.01 | 30,596 | -0.39(-1.33%) |
Jul 13, 2011 | 29.32 | 29.66 | 29.29 | 29.40 | 10,702 | +0.25(+0.86%) |
Jul 12, 2011 | 29.16 | 29.34 | 29.13 | 29.14 | 6,589 | -0.14(-0.48%) |
Jul 11, 2011 | 29.57 | 29.69 | 29.29 | 29.29 | 19,916 | -0.68(-2.26%) |
Jul 08, 2011 | 29.76 | 29.96 | 29.69 | 29.96 | 14,452 | -0.18(-0.59%) |
Jul 07, 2011 | 29.97 | 30.23 | 29.94 | 30.14 | 94,865 | +0.46(+1.54%) |
Jul 06, 2011 | 29.51 | 29.70 | 29.43 | 29.68 | 7,770 | +0.15(+0.51%) |
Jul 05, 2011 | 29.52 | 29.59 | 29.40 | 29.53 | 10,089 | +0.06(+0.20%) |
Jul 01, 2011 | 29.07 | 29.51 | 28.99 | 29.48 | 21,371 | +0.43(+1.47%) |
Jun 30, 2011 | 28.89 | 29.11 | 28.89 | 29.05 | 17,952 | +0.24(+0.85%) |
Jun 29, 2011 | 28.78 | 28.85 | 28.60 | 28.81 | 23,637 | +0.19(+0.65%) |
Jun 28, 2011 | 28.35 | 28.65 | 28.35 | 28.62 | 26,923 | +0.38(+1.33%) |
Jun 27, 2011 | 28.03 | 28.27 | 27.87 | 28.24 | 52,948 | +0.23(+0.81%) |
Jun 24, 2011 | 28.27 | 28.28 | 27.92 | 28.02 | 191,053 | -0.12(-0.44%) |
Jun 23, 2011 | 27.68 | 28.14 | 27.50 | 28.14 | 38,536 | +0.08(+0.27%) |
Jun 22, 2011 | 28.14 | 28.41 | 28.07 | 28.07 | 83,184 | -0.23(-0.80%) |
Jun 21, 2011 | 27.89 | 28.30 | 27.87 | 28.29 | 96,600 | +0.62(+2.24%) |
Jun 20, 2011 | 27.61 | 27.77 | 27.34 | 27.67 | 120,799 | +0.23(+0.82%) |
Jun 17, 2011 | 27.70 | 27.72 | 27.34 | 27.44 | 116,870 | +0.03(+0.10%) |
Jun 16, 2011 | 27.41 | 27.64 | 27.13 | 27.42 | 100,602 | +0.07(+0.26%) |
Jun 15, 2011 | 27.56 | 27.74 | 27.31 | 27.35 | 74,340 | -0.51(-1.81%) |
Jun 14, 2011 | 27.51 | 27.93 | 27.51 | 27.85 | 131,964 | +0.59(+2.16%) |
Jun 13, 2011 | 27.46 | 27.57 | 27.16 | 27.26 | 82,519 | -0.09(-0.32%) |
Jun 10, 2011 | 27.63 | 27.66 | 27.24 | 27.35 | 135,538 | -0.44(-1.60%) |
Jun 09, 2011 | 27.74 | 27.92 | 27.64 | 27.80 | 42,447 | +0.15(+0.53%) |
Jun 08, 2011 | 27.87 | 27.94 | 27.62 | 27.65 | 117,718 | -0.30(-1.08%) |
Jun 07, 2011 | 28.03 | 28.19 | 27.95 | 27.95 | 91,505 | +0.04(+0.16%) |
Jun 06, 2011 | 28.32 | 28.41 | 27.89 | 27.91 | 153,565 | -0.42(-1.48%) |
Jun 03, 2011 | 28.34 | 28.63 | 28.30 | 28.33 | 62,738 | -0.08(-0.27%) |
May 24, 2011 | 28.62 | 28.72 | 28.37 | 28.40 | 93,086 | -0.16(-0.54%) |
May 23, 2011 | 28.56 | 28.71 | 28.48 | 28.56 | 85,782 | -0.56(-1.92%) |
May 20, 2011 | 29.18 | 29.20 | 28.86 | 29.12 | 109,275 | -0.17(-0.59%) |
May 19, 2011 | 29.40 | 29.43 | 29.05 | 29.29 | 103,394 | +0.18(+0.62%) |
May 18, 2011 | 28.80 | 29.21 | 28.78 | 29.11 | 74,572 | +0.34(+1.17%) |
May 17, 2011 | 28.62 | 28.85 | 28.61 | 28.77 | 89,300 | -0.06(-0.22%) |
May 16, 2011 | 29.16 | 29.37 | 28.83 | 28.83 | 70,538 | -0.46(-1.57%) |
May 13, 2011 | 29.72 | 29.78 | 29.24 | 29.29 | 56,489 | -0.36(-1.23%) |
May 12, 2011 | 29.28 | 29.77 | 29.17 | 29.66 | 99,455 | +0.18(+0.62%) |
May 11, 2011 | 29.88 | 29.92 | 29.32 | 29.48 | 84,037 | -0.49(-1.64%) |
May 10, 2011 | 29.67 | 29.97 | 29.66 | 29.97 | 97,639 | +0.47(+1.59%) |
May 09, 2011 | 29.17 | 29.56 | 29.13 | 29.50 | 44,738 | +0.31(+1.06%) |
May 06, 2011 | 29.38 | 29.56 | 29.12 | 29.19 | 49,665 | +0.07(+0.24%) |
May 05, 2011 | 29.00 | 29.47 | 28.90 | 29.12 | 145,217 | -0.08(-0.27%) |
May 04, 2011 | 29.59 | 29.60 | 29.03 | 29.20 | 76,597 | -0.35(-1.17%) |
May 03, 2011 | 29.90 | 29.95 | 29.39 | 29.54 | 60,498 | -0.39(-1.32%) |