Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 30.29 | 31.58 | 29.76 | 31.30 | 319,156 | +0.67(+2.19%) |
Jul 28, 2011 | 30.01 | 31.16 | 29.85 | 30.63 | 266,270 | +0.62(+2.08%) |
Jul 27, 2011 | 30.36 | 30.45 | 29.88 | 30.01 | 246,774 | -0.43(-1.42%) |
Jul 26, 2011 | 30.13 | 30.71 | 29.92 | 30.44 | 123,464 | +0.38(+1.28%) |
Jul 25, 2011 | 29.71 | 30.36 | 29.61 | 30.05 | 113,548 | -0.08(-0.27%) |
Jul 22, 2011 | 30.35 | 30.35 | 30.07 | 30.13 | 115,356 | -0.85(-2.73%) |
Jul 21, 2011 | 29.86 | 31.05 | 29.86 | 30.98 | 183,537 | +1.37(+4.64%) |
Jul 20, 2011 | 30.33 | 30.33 | 29.00 | 29.61 | 161,336 | -0.75(-2.47%) |
Jul 19, 2011 | 29.28 | 30.58 | 28.95 | 30.36 | 191,796 | +1.40(+4.83%) |
Jul 18, 2011 | 28.98 | 29.10 | 28.54 | 28.96 | 136,131 | -0.18(-0.60%) |
Jul 15, 2011 | 29.13 | 29.24 | 28.71 | 29.14 | 144,692 | +0.09(+0.30%) |
Jul 14, 2011 | 29.30 | 29.73 | 28.81 | 29.05 | 274,634 | -0.21(-0.71%) |
Jul 13, 2011 | 28.13 | 29.48 | 27.63 | 29.26 | 297,201 | +1.39(+4.99%) |
Jul 12, 2011 | 27.80 | 28.31 | 27.53 | 27.87 | 172,893 | +0.02(+0.09%) |
Jul 11, 2011 | 28.18 | 28.45 | 27.59 | 27.84 | 201,967 | -0.70(-2.45%) |
Jul 08, 2011 | 28.37 | 28.65 | 28.11 | 28.54 | 156,494 | -0.28(-0.97%) |
Jul 07, 2011 | 28.42 | 29.45 | 27.78 | 28.82 | 212,321 | +0.76(+2.69%) |
Jul 06, 2011 | 27.79 | 28.14 | 27.24 | 28.06 | 136,306 | +0.18(+0.66%) |
Jul 05, 2011 | 27.11 | 27.91 | 26.82 | 27.88 | 185,269 | +0.72(+2.67%) |
Jul 01, 2011 | 26.87 | 27.33 | 26.78 | 27.16 | 156,151 | +0.29(+1.07%) |
Jun 30, 2011 | 26.84 | 27.06 | 26.60 | 26.87 | 171,519 | +0.14(+0.54%) |
Jun 29, 2011 | 25.93 | 26.99 | 25.80 | 26.73 | 306,293 | +0.93(+3.61%) |
Jun 28, 2011 | 25.45 | 25.85 | 25.25 | 25.80 | 135,676 | +0.42(+1.66%) |
Jun 27, 2011 | 25.92 | 26.42 | 25.33 | 25.37 | 152,712 | -0.64(-2.48%) |
Jun 24, 2011 | 25.87 | 26.07 | 25.46 | 26.02 | 544,755 | +0.16(+0.62%) |
Jun 23, 2011 | 25.25 | 25.91 | 24.86 | 25.86 | 173,666 | +0.26(+1.03%) |
Jun 22, 2011 | 26.17 | 26.23 | 25.52 | 25.60 | 237,526 | -0.69(-2.63%) |
Jun 21, 2011 | 25.96 | 26.57 | 25.72 | 26.29 | 255,843 | +0.56(+2.16%) |
Jun 20, 2011 | 25.78 | 25.98 | 25.58 | 25.73 | 304,202 | +0.26(+1.03%) |
Jun 17, 2011 | 24.84 | 25.80 | 24.72 | 25.47 | 350,642 | +0.88(+3.56%) |
Jun 16, 2011 | 24.20 | 24.72 | 24.01 | 24.59 | 220,904 | +0.37(+1.54%) |
Jun 15, 2011 | 24.47 | 24.87 | 24.16 | 24.22 | 212,702 | -0.49(-1.97%) |
Jun 14, 2011 | 24.44 | 25.12 | 24.12 | 24.71 | 374,739 | +0.68(+2.85%) |
Jun 13, 2011 | 24.57 | 24.90 | 23.92 | 24.02 | 379,882 | -0.36(-1.47%) |
Jun 10, 2011 | 25.08 | 25.22 | 24.24 | 24.38 | 252,003 | -0.88(-3.47%) |
Jun 09, 2011 | 25.92 | 26.12 | 25.03 | 25.25 | 368,861 | -0.55(-2.13%) |
Jun 08, 2011 | 28.66 | 28.70 | 25.62 | 25.80 | 989,150 | -1.66(-6.06%) |
Jun 07, 2011 | 28.69 | 29.08 | 27.38 | 27.47 | 521,488 | -1.05(-3.68%) |
Jun 06, 2011 | 29.15 | 29.20 | 28.37 | 28.52 | 302,837 | -0.69(-2.37%) |
Jun 03, 2011 | 28.83 | 29.47 | 28.83 | 29.21 | 224,658 | -0.78(-2.60%) |
May 24, 2011 | 30.53 | 30.55 | 29.93 | 29.99 | 213,427 | -0.39(-1.28%) |
May 23, 2011 | 30.37 | 31.01 | 30.21 | 30.38 | 192,308 | -0.61(-1.98%) |
May 20, 2011 | 30.88 | 31.33 | 30.05 | 30.99 | 272,930 | -0.06(-0.21%) |
May 19, 2011 | 30.95 | 31.32 | 30.62 | 31.06 | 100,732 | +0.22(+0.72%) |
May 18, 2011 | 30.75 | 30.93 | 30.63 | 30.83 | 147,465 | +0.11(+0.36%) |
May 17, 2011 | 31.06 | 31.13 | 30.29 | 30.72 | 235,316 | -0.56(-1.78%) |
May 16, 2011 | 31.10 | 31.51 | 30.45 | 31.28 | 263,361 | +0.23(+0.74%) |
May 13, 2011 | 30.56 | 31.44 | 30.53 | 31.05 | 299,401 | +0.83(+2.74%) |
May 12, 2011 | 28.81 | 30.32 | 28.33 | 30.22 | 234,036 | +1.21(+4.17%) |
May 11, 2011 | 29.66 | 29.67 | 28.74 | 29.01 | 189,009 | -0.72(-2.44%) |
May 10, 2011 | 29.08 | 29.89 | 28.80 | 29.74 | 199,166 | +0.92(+3.18%) |
May 09, 2011 | 28.66 | 28.98 | 28.17 | 28.82 | 127,996 | +0.02(+0.08%) |
May 06, 2011 | 28.57 | 29.18 | 28.20 | 28.80 | 459,953 | +0.37(+1.29%) |
May 05, 2011 | 27.97 | 28.57 | 27.23 | 28.43 | 365,793 | +0.02(+0.08%) |
May 04, 2011 | 27.47 | 28.46 | 27.21 | 28.41 | 418,779 | +0.92(+3.33%) |
May 03, 2011 | 26.46 | 27.55 | 26.19 | 27.49 | 375,702 | +0.97(+3.66%) |