Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.68 | 23.78 | 22.89 | 22.98 | 68,695 | -1.05(-4.37%) |
Jul 28, 2011 | 23.55 | 24.27 | 23.16 | 24.03 | 44,343 | +0.58(+2.47%) |
Jul 27, 2011 | 24.05 | 24.05 | 23.36 | 23.45 | 76,440 | -0.58(-2.41%) |
Jul 26, 2011 | 25.11 | 25.29 | 24.00 | 24.03 | 33,546 | -1.13(-4.49%) |
Jul 25, 2011 | 25.10 | 25.48 | 24.80 | 25.16 | 43,072 | -0.03(-0.12%) |
Jul 22, 2011 | 25.20 | 25.30 | 24.99 | 25.19 | 17,518 | -0.12(-0.47%) |
Jul 21, 2011 | 24.97 | 25.35 | 24.55 | 25.31 | 57,831 | +0.45(+1.81%) |
Jul 20, 2011 | 25.10 | 25.10 | 24.40 | 24.86 | 38,541 | -0.14(-0.56%) |
Jul 19, 2011 | 24.64 | 25.23 | 24.28 | 25.00 | 70,505 | +0.65(+2.67%) |
Jul 18, 2011 | 24.76 | 24.87 | 24.21 | 24.35 | 51,072 | -0.39(-1.58%) |
Jul 15, 2011 | 24.52 | 25.31 | 24.45 | 24.74 | 56,723 | +0.28(+1.14%) |
Jul 14, 2011 | 24.81 | 24.88 | 24.09 | 24.46 | 23,310 | -0.21(-0.85%) |
Jul 13, 2011 | 24.71 | 25.25 | 24.46 | 24.67 | 38,315 | +0.19(+0.78%) |
Jul 12, 2011 | 24.15 | 24.80 | 24.15 | 24.48 | 54,952 | +0.11(+0.45%) |
Jul 11, 2011 | 24.44 | 24.84 | 24.15 | 24.37 | 28,647 | -0.32(-1.30%) |
Jul 08, 2011 | 24.96 | 25.02 | 24.26 | 24.69 | 49,599 | -0.56(-2.22%) |
Jul 07, 2011 | 24.74 | 25.40 | 24.59 | 25.25 | 62,474 | +0.85(+3.48%) |
Jul 06, 2011 | 24.38 | 24.50 | 23.89 | 24.40 | 37,312 | -0.10(-0.41%) |
Jul 05, 2011 | 24.51 | 24.66 | 24.32 | 24.50 | 23,535 | +0.00(+0.00%) |
Jul 01, 2011 | 24.27 | 24.66 | 23.83 | 24.50 | 131,066 | +0.29(+1.20%) |
Jun 30, 2011 | 24.40 | 24.40 | 24.04 | 24.21 | 30,291 | -0.12(-0.49%) |
Jun 29, 2011 | 24.39 | 24.39 | 23.96 | 24.33 | 28,311 | -0.02(-0.08%) |
Jun 28, 2011 | 24.42 | 24.71 | 23.99 | 24.35 | 43,406 | -0.03(-0.12%) |
Jun 27, 2011 | 23.84 | 24.48 | 23.39 | 24.38 | 34,549 | +0.65(+2.74%) |
Jun 24, 2011 | 23.91 | 24.05 | 23.42 | 23.73 | 140,873 | -0.21(-0.88%) |
Jun 23, 2011 | 23.43 | 24.50 | 23.01 | 23.94 | 41,035 | +0.33(+1.40%) |
Jun 22, 2011 | 23.78 | 24.25 | 23.61 | 23.61 | 26,682 | -0.35(-1.46%) |
Jun 21, 2011 | 23.80 | 24.06 | 23.00 | 23.96 | 45,751 | +0.31(+1.31%) |
Jun 20, 2011 | 23.73 | 23.86 | 23.34 | 23.65 | 28,748 | +0.00(+0.00%) |
Jun 17, 2011 | 23.63 | 23.90 | 22.95 | 23.65 | 136,807 | +0.15(+0.64%) |
Jun 16, 2011 | 24.75 | 24.96 | 22.92 | 23.50 | 169,358 | -1.13(-4.59%) |
Jun 15, 2011 | 24.72 | 24.95 | 24.48 | 24.63 | 88,246 | -0.29(-1.16%) |
Jun 14, 2011 | 24.25 | 25.00 | 24.25 | 24.92 | 43,947 | +0.92(+3.83%) |
Jun 13, 2011 | 24.16 | 24.20 | 23.64 | 24.00 | 54,645 | -0.07(-0.29%) |
Jun 10, 2011 | 24.60 | 24.71 | 24.03 | 24.07 | 33,754 | -0.53(-2.15%) |
Jun 09, 2011 | 24.84 | 24.97 | 24.60 | 24.60 | 24,717 | -0.09(-0.36%) |
Jun 08, 2011 | 24.62 | 25.11 | 24.60 | 24.69 | 39,797 | -0.03(-0.12%) |
Jun 07, 2011 | 24.80 | 25.17 | 24.71 | 24.72 | 24,604 | +0.06(+0.24%) |
Jun 06, 2011 | 25.00 | 25.41 | 24.50 | 24.66 | 31,609 | -0.25(-1.00%) |
Jun 03, 2011 | 24.61 | 25.08 | 24.61 | 24.91 | 46,993 | +0.12(+0.48%) |
May 24, 2011 | 24.77 | 25.10 | 24.35 | 24.79 | 55,973 | +0.13(+0.53%) |
May 23, 2011 | 24.88 | 24.99 | 24.65 | 24.66 | 51,551 | -0.59(-2.34%) |
May 20, 2011 | 26.41 | 26.47 | 25.22 | 25.25 | 60,047 | -1.36(-5.11%) |
May 19, 2011 | 26.22 | 26.92 | 26.22 | 26.61 | 65,625 | +0.48(+1.84%) |
May 18, 2011 | 25.75 | 26.17 | 25.63 | 26.13 | 45,636 | +0.39(+1.52%) |
May 17, 2011 | 24.51 | 26.00 | 24.51 | 25.74 | 53,403 | +1.15(+4.68%) |
May 16, 2011 | 24.98 | 25.39 | 24.02 | 24.59 | 35,639 | -0.55(-2.19%) |
May 13, 2011 | 26.00 | 26.12 | 24.82 | 25.14 | 52,256 | -0.85(-3.27%) |
May 12, 2011 | 25.33 | 26.00 | 25.21 | 25.99 | 27,047 | +0.59(+2.32%) |
May 11, 2011 | 25.75 | 25.90 | 24.80 | 25.40 | 46,362 | -0.33(-1.28%) |
May 10, 2011 | 25.39 | 25.81 | 25.19 | 25.73 | 56,867 | +0.34(+1.34%) |
May 09, 2011 | 25.42 | 25.66 | 24.67 | 25.39 | 58,778 | +0.02(+0.08%) |
May 06, 2011 | 25.75 | 26.00 | 25.00 | 25.37 | 46,838 | +0.05(+0.20%) |
May 05, 2011 | 25.60 | 25.96 | 25.27 | 25.32 | 36,622 | -0.29(-1.13%) |
May 04, 2011 | 25.65 | 25.97 | 25.09 | 25.61 | 49,341 | +0.04(+0.16%) |
May 03, 2011 | 25.48 | 25.67 | 25.31 | 25.57 | 43,041 | +0.08(+0.31%) |