Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 28.46 | 29.09 | 28.10 | 28.67 | 367,361 | -0.27(-0.93%) |
Jul 28, 2011 | 29.72 | 29.72 | 28.63 | 28.94 | 417,005 | -0.78(-2.62%) |
Jul 27, 2011 | 30.59 | 30.73 | 29.61 | 29.72 | 461,290 | -1.13(-3.66%) |
Jul 26, 2011 | 31.31 | 31.40 | 30.64 | 30.85 | 256,187 | -0.55(-1.74%) |
Jul 25, 2011 | 31.30 | 31.88 | 31.15 | 31.39 | 200,824 | -0.32(-1.02%) |
Jul 22, 2011 | 31.72 | 31.91 | 31.71 | 31.72 | 158,594 | -0.06(-0.20%) |
Jul 21, 2011 | 32.06 | 32.06 | 31.44 | 31.78 | 299,091 | -0.05(-0.17%) |
Jul 20, 2011 | 32.23 | 32.23 | 31.67 | 31.83 | 184,434 | -0.30(-0.92%) |
Jul 19, 2011 | 31.82 | 32.26 | 31.75 | 32.13 | 255,723 | +0.65(+2.05%) |
Jul 18, 2011 | 32.25 | 32.46 | 31.30 | 31.48 | 343,429 | -0.86(-2.66%) |
Jul 15, 2011 | 32.21 | 32.46 | 31.82 | 32.34 | 884,744 | +0.48(+1.52%) |
Jul 14, 2011 | 31.30 | 32.70 | 31.14 | 31.86 | 831,350 | +0.76(+2.45%) |
Jul 13, 2011 | 30.40 | 31.23 | 30.36 | 31.10 | 884,195 | +1.00(+3.31%) |
Jul 12, 2011 | 30.27 | 30.65 | 30.06 | 30.10 | 383,941 | -0.34(-1.12%) |
Jul 11, 2011 | 30.87 | 31.13 | 30.30 | 30.44 | 181,025 | -0.96(-3.05%) |
Jul 08, 2011 | 31.32 | 31.47 | 31.13 | 31.40 | 264,240 | -0.45(-1.41%) |
Jul 07, 2011 | 31.61 | 32.00 | 31.47 | 31.85 | 216,750 | +0.50(+1.60%) |
Jul 06, 2011 | 31.42 | 31.56 | 31.29 | 31.35 | 379,289 | -0.16(-0.51%) |
Jul 05, 2011 | 31.61 | 31.71 | 31.37 | 31.51 | 502,018 | -0.05(-0.17%) |
Jul 01, 2011 | 30.91 | 31.79 | 30.77 | 31.56 | 421,156 | +0.71(+2.30%) |
Jun 30, 2011 | 30.35 | 30.93 | 30.30 | 30.86 | 250,226 | +0.63(+2.08%) |
Jun 29, 2011 | 30.12 | 30.41 | 30.01 | 30.23 | 593,607 | +0.28(+0.93%) |
Jun 28, 2011 | 28.91 | 30.03 | 28.86 | 29.95 | 427,371 | +1.11(+3.85%) |
Jun 27, 2011 | 28.60 | 29.03 | 28.33 | 28.84 | 171,154 | +0.22(+0.75%) |
Jun 24, 2011 | 29.01 | 29.31 | 28.45 | 28.62 | 365,586 | -0.33(-1.15%) |
Jun 23, 2011 | 28.38 | 29.03 | 27.89 | 28.96 | 318,673 | +0.17(+0.59%) |
Jun 22, 2011 | 28.81 | 29.62 | 28.75 | 28.79 | 433,150 | -0.18(-0.62%) |
Jun 21, 2011 | 28.51 | 29.10 | 28.49 | 28.96 | 384,518 | +0.75(+2.67%) |
Jun 20, 2011 | 28.22 | 28.33 | 28.10 | 28.21 | 432,020 | +0.20(+0.70%) |
Jun 17, 2011 | 28.42 | 28.61 | 27.84 | 28.01 | 578,652 | -0.31(-1.11%) |
Jun 16, 2011 | 28.13 | 28.62 | 27.80 | 28.33 | 393,161 | +0.30(+1.09%) |
Jun 15, 2011 | 28.37 | 28.42 | 27.77 | 28.02 | 307,040 | -0.70(-2.43%) |
Jun 14, 2011 | 28.38 | 28.98 | 28.08 | 28.72 | 632,795 | +0.66(+2.36%) |
Jun 13, 2011 | 28.62 | 28.71 | 27.89 | 28.06 | 251,266 | -0.48(-1.70%) |
Jun 10, 2011 | 28.65 | 28.78 | 28.34 | 28.54 | 328,421 | -0.35(-1.21%) |
Jun 09, 2011 | 28.73 | 29.15 | 28.54 | 28.89 | 238,773 | +0.24(+0.84%) |
Jun 08, 2011 | 29.18 | 29.20 | 28.56 | 28.65 | 654,230 | -0.61(-2.08%) |
Jun 07, 2011 | 29.74 | 29.92 | 29.20 | 29.26 | 260,292 | -0.19(-0.64%) |
Jun 06, 2011 | 29.87 | 30.28 | 29.28 | 29.45 | 624,835 | -0.35(-1.17%) |
Jun 03, 2011 | 30.12 | 30.16 | 29.41 | 29.80 | 1,246,530 | -0.85(-2.78%) |
May 24, 2011 | 30.99 | 31.36 | 30.65 | 30.65 | 298,695 | -0.21(-0.67%) |
May 23, 2011 | 30.75 | 31.17 | 30.44 | 30.86 | 320,315 | -0.57(-1.83%) |
May 20, 2011 | 31.80 | 31.80 | 31.09 | 31.43 | 405,641 | -0.55(-1.71%) |
May 19, 2011 | 32.53 | 32.73 | 31.61 | 31.98 | 264,803 | -0.25(-0.78%) |
May 18, 2011 | 31.56 | 32.56 | 31.39 | 32.23 | 349,724 | +0.76(+2.42%) |
May 17, 2011 | 31.82 | 32.14 | 31.38 | 31.47 | 260,240 | -0.62(-1.93%) |
May 16, 2011 | 32.26 | 32.91 | 32.02 | 32.08 | 255,472 | -0.53(-1.62%) |
May 13, 2011 | 33.75 | 33.75 | 32.49 | 32.61 | 285,134 | -0.74(-2.20%) |
May 12, 2011 | 33.61 | 33.73 | 33.00 | 33.35 | 665,813 | +0.78(+2.39%) |
May 11, 2011 | 33.02 | 33.02 | 32.34 | 32.57 | 290,206 | -0.46(-1.38%) |
May 10, 2011 | 32.95 | 33.12 | 32.65 | 33.03 | 190,793 | +0.30(+0.93%) |
May 09, 2011 | 32.13 | 33.03 | 31.90 | 32.72 | 179,192 | +0.54(+1.67%) |
May 06, 2011 | 32.51 | 32.70 | 31.92 | 32.18 | 234,243 | +0.32(+1.01%) |
May 05, 2011 | 31.27 | 32.45 | 30.97 | 31.86 | 409,466 | +0.32(+1.02%) |
May 04, 2011 | 32.03 | 32.28 | 31.29 | 31.54 | 364,205 | -0.50(-1.57%) |
May 03, 2011 | 32.82 | 32.98 | 31.90 | 32.04 | 235,737 | -0.82(-2.48%) |