Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 25.05 | 25.18 | 24.80 | 24.93 | 429,596 | -0.45(-1.75%) |
Jul 28, 2011 | 25.62 | 25.82 | 25.33 | 25.37 | 311,880 | -0.17(-0.67%) |
Jul 27, 2011 | 26.36 | 26.49 | 25.48 | 25.54 | 438,261 | -0.91(-3.42%) |
Jul 26, 2011 | 27.30 | 27.30 | 26.36 | 26.45 | 348,941 | -0.91(-3.34%) |
Jul 25, 2011 | 27.15 | 27.58 | 27.09 | 27.36 | 234,368 | -0.13(-0.48%) |
Jul 22, 2011 | 27.49 | 27.57 | 27.48 | 27.50 | 299,248 | +0.12(+0.46%) |
Jul 21, 2011 | 27.43 | 27.58 | 27.22 | 27.37 | 433,840 | +0.11(+0.40%) |
Jul 20, 2011 | 27.42 | 27.48 | 27.07 | 27.26 | 325,638 | -0.05(-0.20%) |
Jul 19, 2011 | 27.23 | 27.46 | 27.04 | 27.32 | 303,770 | +0.36(+1.33%) |
Jul 18, 2011 | 27.32 | 27.41 | 26.85 | 26.96 | 249,672 | -0.47(-1.71%) |
Jul 15, 2011 | 27.53 | 27.56 | 27.29 | 27.43 | 292,667 | +0.06(+0.23%) |
Jul 14, 2011 | 28.00 | 28.18 | 27.35 | 27.36 | 271,878 | -0.52(-1.85%) |
Jul 13, 2011 | 27.87 | 28.27 | 27.78 | 27.88 | 298,842 | +0.20(+0.71%) |
Jul 12, 2011 | 27.71 | 27.95 | 27.61 | 27.68 | 331,969 | -0.14(-0.50%) |
Jul 11, 2011 | 27.78 | 28.31 | 27.78 | 27.82 | 420,537 | -0.34(-1.19%) |
Jul 08, 2011 | 28.15 | 28.27 | 27.94 | 28.16 | 352,466 | -0.29(-1.02%) |
Jul 07, 2011 | 28.46 | 28.71 | 28.35 | 28.45 | 295,093 | +0.21(+0.75%) |
Jul 06, 2011 | 28.09 | 28.26 | 27.92 | 28.24 | 258,691 | +0.12(+0.44%) |
Jul 05, 2011 | 28.30 | 28.30 | 27.95 | 28.11 | 334,258 | -0.23(-0.80%) |
Jul 01, 2011 | 27.89 | 28.35 | 27.74 | 28.34 | 519,000 | +0.53(+1.91%) |
Jun 30, 2011 | 27.33 | 27.89 | 27.31 | 27.81 | 457,833 | +0.49(+1.80%) |
Jun 29, 2011 | 27.35 | 27.45 | 27.13 | 27.32 | 219,489 | -0.02(-0.06%) |
Jun 28, 2011 | 26.95 | 27.37 | 26.93 | 27.33 | 338,056 | +0.46(+1.71%) |
Jun 27, 2011 | 26.72 | 27.10 | 26.50 | 26.87 | 207,526 | +0.18(+0.67%) |
Jun 24, 2011 | 26.95 | 27.14 | 26.63 | 26.69 | 234,418 | -0.16(-0.61%) |
Jun 23, 2011 | 26.52 | 27.03 | 26.33 | 26.86 | 338,821 | +0.03(+0.12%) |
Jun 22, 2011 | 26.93 | 27.12 | 26.82 | 26.82 | 372,403 | -0.26(-0.95%) |
Jun 21, 2011 | 27.06 | 27.15 | 26.93 | 27.08 | 513,407 | +0.27(+1.02%) |
Jun 20, 2011 | 26.86 | 26.86 | 26.67 | 26.81 | 237,577 | +0.33(+1.24%) |
Jun 17, 2011 | 26.72 | 26.81 | 26.37 | 26.48 | 379,649 | +0.05(+0.18%) |
Jun 16, 2011 | 26.34 | 26.72 | 26.11 | 26.43 | 246,760 | +0.15(+0.56%) |
Jun 15, 2011 | 26.47 | 26.65 | 26.13 | 26.29 | 344,188 | -0.51(-1.89%) |
Jun 14, 2011 | 26.14 | 26.94 | 26.11 | 26.79 | 294,515 | +0.95(+3.69%) |
Jun 13, 2011 | 25.93 | 26.04 | 25.68 | 25.84 | 205,215 | +0.07(+0.27%) |
Jun 10, 2011 | 26.05 | 26.11 | 25.66 | 25.77 | 560,485 | -0.42(-1.61%) |
Jun 09, 2011 | 26.07 | 26.38 | 25.97 | 26.19 | 259,814 | +0.20(+0.78%) |
Jun 08, 2011 | 26.10 | 26.33 | 25.84 | 25.99 | 476,147 | -0.25(-0.95%) |
Jun 07, 2011 | 26.26 | 26.54 | 26.23 | 26.24 | 288,810 | +0.16(+0.60%) |
Jun 06, 2011 | 26.33 | 26.43 | 25.99 | 26.08 | 391,838 | -0.19(-0.71%) |
Jun 03, 2011 | 26.36 | 26.64 | 26.22 | 26.27 | 410,315 | -0.33(-1.23%) |
May 24, 2011 | 26.86 | 27.04 | 26.60 | 26.60 | 340,638 | -0.24(-0.90%) |
May 23, 2011 | 26.85 | 27.78 | 26.77 | 26.84 | 510,140 | -0.50(-1.83%) |
May 20, 2011 | 27.33 | 27.47 | 26.98 | 27.34 | 387,858 | -0.09(-0.34%) |
May 19, 2011 | 27.57 | 27.67 | 27.21 | 27.43 | 315,337 | +0.07(+0.26%) |
May 18, 2011 | 27.33 | 27.57 | 27.26 | 27.36 | 601,561 | +0.06(+0.23%) |
May 17, 2011 | 27.19 | 27.50 | 27.14 | 27.30 | 891,065 | -0.11(-0.40%) |
May 16, 2011 | 27.35 | 27.54 | 27.25 | 27.41 | 454,392 | -0.16(-0.57%) |
May 13, 2011 | 27.46 | 27.69 | 27.36 | 27.57 | 642,418 | +0.09(+0.31%) |
May 12, 2011 | 27.17 | 27.57 | 27.09 | 27.48 | 485,200 | +0.20(+0.74%) |
May 11, 2011 | 27.49 | 27.50 | 27.06 | 27.28 | 492,857 | -0.36(-1.29%) |
May 10, 2011 | 27.34 | 27.63 | 27.25 | 27.63 | 244,854 | +0.36(+1.31%) |
May 09, 2011 | 26.71 | 27.51 | 26.65 | 27.28 | 460,982 | +0.53(+1.97%) |
May 06, 2011 | 26.83 | 27.08 | 26.60 | 26.75 | 358,891 | +0.27(+1.03%) |
May 05, 2011 | 26.41 | 26.89 | 26.29 | 26.48 | 444,770 | -0.01(-0.03%) |
May 04, 2011 | 27.01 | 27.14 | 26.49 | 26.49 | 301,309 | -0.50(-1.87%) |
May 03, 2011 | 27.35 | 27.36 | 26.95 | 26.99 | 348,742 | -0.19(-0.71%) |