Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.00 | 21.03 | 18.93 | 20.42 | 3,926,643 | -2.30(-10.11%) |
Jul 28, 2011 | 22.59 | 23.10 | 22.19 | 22.71 | 1,626,317 | +0.14(+0.63%) |
Jul 27, 2011 | 24.03 | 24.03 | 22.49 | 22.57 | 1,085,469 | -1.89(-7.71%) |
Jul 26, 2011 | 24.64 | 24.78 | 24.17 | 24.45 | 506,300 | -0.20(-0.83%) |
Jul 25, 2011 | 24.70 | 24.94 | 24.44 | 24.66 | 472,112 | -0.36(-1.44%) |
Jul 22, 2011 | 24.67 | 25.17 | 24.27 | 25.02 | 841,459 | +0.68(+2.80%) |
Jul 21, 2011 | 24.37 | 25.01 | 24.05 | 24.34 | 646,059 | +0.04(+0.15%) |
Jul 20, 2011 | 25.16 | 25.29 | 23.86 | 24.30 | 750,218 | -1.17(-4.58%) |
Jul 19, 2011 | 24.22 | 25.54 | 24.20 | 25.47 | 736,111 | +1.46(+6.10%) |
Jul 18, 2011 | 24.56 | 24.82 | 23.77 | 24.00 | 720,617 | -0.82(-3.30%) |
Jul 15, 2011 | 25.24 | 25.24 | 24.35 | 24.82 | 793,007 | -0.17(-0.67%) |
Jul 14, 2011 | 26.09 | 26.15 | 24.38 | 24.99 | 1,883,088 | -1.67(-6.28%) |
Jul 13, 2011 | 26.66 | 27.31 | 26.47 | 26.66 | 568,426 | +0.19(+0.73%) |
Jul 12, 2011 | 27.11 | 27.13 | 26.41 | 26.47 | 507,705 | -0.86(-3.13%) |
Jul 11, 2011 | 27.13 | 27.51 | 26.80 | 27.33 | 775,921 | -0.18(-0.65%) |
Jul 08, 2011 | 27.02 | 27.78 | 26.80 | 27.51 | 1,008,675 | -0.48(-1.71%) |
Jul 07, 2011 | 26.99 | 28.11 | 26.74 | 27.98 | 1,198,865 | +1.40(+5.27%) |
Jul 06, 2011 | 27.18 | 27.57 | 26.10 | 26.58 | 1,276,670 | -0.98(-3.56%) |
Jul 05, 2011 | 26.92 | 27.59 | 26.90 | 27.56 | 930,024 | +0.66(+2.44%) |
Jul 01, 2011 | 27.05 | 27.10 | 26.67 | 26.90 | 930,370 | -0.22(-0.80%) |
Jun 30, 2011 | 27.01 | 27.31 | 26.29 | 27.12 | 1,371,159 | +0.04(+0.16%) |
Jun 29, 2011 | 27.42 | 27.67 | 26.96 | 27.08 | 738,837 | -0.29(-1.04%) |
Jun 28, 2011 | 26.25 | 27.56 | 26.12 | 27.36 | 1,197,962 | +1.15(+4.40%) |
Jun 27, 2011 | 25.78 | 26.23 | 25.55 | 26.21 | 578,617 | +0.41(+1.59%) |
Jun 24, 2011 | 25.37 | 25.94 | 25.37 | 25.80 | 1,075,823 | +0.48(+1.89%) |
Jun 23, 2011 | 24.91 | 25.36 | 24.38 | 25.32 | 624,443 | +0.09(+0.37%) |
Jun 22, 2011 | 25.41 | 25.73 | 25.13 | 25.23 | 521,854 | -0.30(-1.17%) |
Jun 21, 2011 | 25.02 | 25.87 | 24.94 | 25.53 | 747,476 | +0.81(+3.29%) |
Jun 20, 2011 | 24.79 | 25.20 | 24.55 | 24.71 | 887,788 | +0.37(+1.50%) |
Jun 17, 2011 | 24.66 | 24.68 | 24.11 | 24.35 | 773,273 | -0.07(-0.28%) |
Jun 16, 2011 | 24.76 | 24.99 | 23.83 | 24.42 | 593,515 | -0.46(-1.86%) |
Jun 15, 2011 | 25.12 | 25.35 | 24.69 | 24.88 | 593,938 | -0.60(-2.37%) |
Jun 14, 2011 | 24.92 | 25.61 | 24.86 | 25.48 | 434,517 | +0.94(+3.82%) |
Jun 13, 2011 | 24.53 | 24.99 | 24.39 | 24.55 | 537,298 | -0.06(-0.23%) |
Jun 10, 2011 | 25.34 | 25.42 | 24.30 | 24.60 | 716,440 | -0.80(-3.15%) |
Jun 09, 2011 | 25.48 | 25.84 | 25.29 | 25.40 | 368,124 | +0.00(+0.00%) |
Jun 08, 2011 | 26.20 | 26.35 | 25.09 | 25.40 | 1,233,359 | -0.94(-3.56%) |
Jun 07, 2011 | 26.02 | 26.48 | 25.75 | 26.34 | 1,025,436 | +0.47(+1.80%) |
Jun 06, 2011 | 26.58 | 26.66 | 25.74 | 25.87 | 1,228,514 | -0.25(-0.97%) |
Jun 03, 2011 | 25.66 | 26.61 | 25.48 | 26.13 | 1,280,108 | +2.55(+10.81%) |
May 24, 2011 | 24.17 | 24.17 | 23.45 | 23.58 | 559,276 | -0.42(-1.73%) |
May 23, 2011 | 24.39 | 24.61 | 23.96 | 24.00 | 751,451 | -0.76(-3.08%) |
May 20, 2011 | 25.47 | 25.55 | 24.63 | 24.76 | 800,316 | -0.91(-3.55%) |
May 19, 2011 | 25.45 | 25.85 | 25.29 | 25.67 | 792,643 | +0.29(+1.15%) |
May 18, 2011 | 24.58 | 25.43 | 24.35 | 25.38 | 743,264 | +0.95(+3.89%) |
May 17, 2011 | 24.34 | 24.67 | 24.00 | 24.43 | 601,000 | +0.02(+0.10%) |
May 16, 2011 | 24.08 | 25.56 | 23.89 | 24.40 | 1,148,704 | +0.35(+1.47%) |
May 13, 2011 | 24.79 | 25.20 | 24.04 | 24.05 | 634,855 | -0.66(-2.66%) |
May 12, 2011 | 24.86 | 25.01 | 24.53 | 24.71 | 649,020 | -0.42(-1.68%) |
May 11, 2011 | 25.34 | 25.74 | 24.81 | 25.13 | 586,039 | -0.40(-1.56%) |
May 10, 2011 | 25.27 | 25.59 | 25.14 | 25.53 | 501,501 | +0.21(+0.83%) |
May 09, 2011 | 24.37 | 25.59 | 24.27 | 25.32 | 1,061,229 | +0.83(+3.40%) |
May 06, 2011 | 24.63 | 24.95 | 24.29 | 24.49 | 831,511 | +0.11(+0.46%) |
May 05, 2011 | 24.08 | 24.78 | 23.53 | 24.37 | 821,763 | +0.22(+0.92%) |
May 04, 2011 | 23.77 | 24.57 | 23.65 | 24.15 | 1,244,910 | +0.28(+1.17%) |
May 03, 2011 | 24.72 | 25.28 | 23.54 | 23.87 | 2,035,827 | -1.42(-5.62%) |