Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.59 | 24.09 | 23.35 | 23.82 | 2,349,845 | +0.01(+0.03%) |
Jul 28, 2011 | 24.12 | 24.20 | 23.81 | 23.81 | 1,849,635 | -0.08(-0.35%) |
Jul 27, 2011 | 24.74 | 24.92 | 23.78 | 23.90 | 3,742,154 | -1.04(-4.18%) |
Jul 26, 2011 | 25.39 | 25.42 | 24.78 | 24.94 | 2,415,182 | -0.23(-0.93%) |
Jul 25, 2011 | 25.11 | 25.32 | 24.92 | 25.17 | 1,869,574 | -0.26(-1.04%) |
Jul 22, 2011 | 25.33 | 25.46 | 25.33 | 25.44 | 1,431,374 | +0.18(+0.72%) |
Jul 21, 2011 | 24.89 | 25.36 | 24.71 | 25.26 | 2,367,431 | +0.45(+1.80%) |
Jul 20, 2011 | 24.60 | 24.95 | 24.31 | 24.81 | 4,770,941 | +0.16(+0.64%) |
Jul 19, 2011 | 25.01 | 25.62 | 24.58 | 24.65 | 9,257,901 | -3.90(-13.65%) |
Jul 18, 2011 | 28.86 | 29.00 | 28.49 | 28.55 | 802,678 | -0.45(-1.56%) |
Jul 15, 2011 | 28.96 | 29.03 | 28.74 | 29.00 | 950,542 | +0.17(+0.60%) |
Jul 14, 2011 | 29.05 | 29.33 | 28.69 | 28.83 | 878,010 | -0.11(-0.39%) |
Jul 13, 2011 | 29.05 | 29.35 | 28.90 | 28.94 | 721,076 | +0.02(+0.05%) |
Jul 12, 2011 | 29.15 | 29.25 | 28.90 | 28.93 | 854,829 | -0.14(-0.47%) |
Jul 11, 2011 | 29.18 | 29.29 | 28.96 | 29.06 | 1,061,188 | -0.48(-1.61%) |
Jul 08, 2011 | 29.49 | 29.62 | 29.30 | 29.54 | 792,198 | -0.35(-1.19%) |
Jul 07, 2011 | 29.34 | 29.93 | 29.28 | 29.89 | 1,385,995 | +0.86(+2.96%) |
Jul 06, 2011 | 29.09 | 29.23 | 28.84 | 29.03 | 1,773,507 | -0.09(-0.31%) |
Jul 05, 2011 | 29.42 | 29.42 | 28.99 | 29.12 | 812,807 | -0.34(-1.15%) |
Jul 01, 2011 | 29.12 | 29.61 | 29.05 | 29.46 | 904,715 | +0.29(+1.01%) |
Jun 30, 2011 | 28.87 | 29.38 | 28.84 | 29.17 | 1,129,341 | +0.41(+1.42%) |
Jun 29, 2011 | 28.76 | 28.99 | 28.52 | 28.76 | 654,860 | +0.11(+0.40%) |
Jun 28, 2011 | 28.35 | 28.66 | 28.31 | 28.65 | 880,142 | +0.38(+1.34%) |
Jun 27, 2011 | 28.13 | 28.43 | 27.98 | 28.27 | 812,995 | +0.19(+0.67%) |
Jun 24, 2011 | 28.54 | 28.60 | 27.98 | 28.08 | 1,191,727 | -0.45(-1.56%) |
Jun 23, 2011 | 27.53 | 28.55 | 27.53 | 28.53 | 1,792,568 | +0.55(+1.97%) |
Jun 22, 2011 | 28.07 | 28.30 | 27.96 | 27.98 | 512,901 | -0.25(-0.88%) |
Jun 21, 2011 | 27.98 | 28.37 | 27.93 | 28.22 | 1,181,839 | +0.44(+1.58%) |
Jun 20, 2011 | 27.77 | 27.81 | 27.67 | 27.79 | 1,157,413 | +0.11(+0.41%) |
Jun 17, 2011 | 27.64 | 27.84 | 27.40 | 27.67 | 1,598,614 | +0.24(+0.88%) |
Jun 16, 2011 | 27.54 | 27.64 | 27.14 | 27.43 | 1,672,018 | -0.11(-0.38%) |
Jun 15, 2011 | 27.88 | 27.90 | 27.48 | 27.54 | 1,234,142 | -0.60(-2.12%) |
Jun 14, 2011 | 28.00 | 28.25 | 27.82 | 28.13 | 1,206,231 | +0.42(+1.53%) |
Jun 13, 2011 | 27.55 | 27.83 | 27.48 | 27.71 | 1,790,923 | +0.24(+0.88%) |
Jun 10, 2011 | 27.84 | 28.01 | 27.41 | 27.47 | 1,383,139 | -0.45(-1.62%) |
Jun 09, 2011 | 28.31 | 28.31 | 27.67 | 27.92 | 1,691,967 | -0.22(-0.78%) |
Jun 08, 2011 | 27.92 | 28.30 | 27.52 | 28.14 | 3,263,021 | +0.20(+0.73%) |
Jun 07, 2011 | 29.13 | 29.15 | 27.91 | 27.94 | 3,333,981 | -1.09(-3.75%) |
Jun 06, 2011 | 30.08 | 30.28 | 28.98 | 29.02 | 2,779,863 | -1.43(-4.71%) |
Jun 03, 2011 | 30.81 | 30.81 | 30.41 | 30.46 | 1,644,893 | -0.15(-0.49%) |
May 24, 2011 | 30.81 | 31.01 | 30.51 | 30.61 | 627,229 | -0.14(-0.46%) |
May 23, 2011 | 30.75 | 30.93 | 30.58 | 30.75 | 655,402 | -0.41(-1.32%) |
May 20, 2011 | 31.89 | 31.89 | 31.13 | 31.17 | 991,431 | -0.75(-2.35%) |
May 19, 2011 | 31.77 | 31.97 | 31.50 | 31.92 | 688,503 | +0.26(+0.83%) |
May 18, 2011 | 31.32 | 31.67 | 31.09 | 31.65 | 843,749 | +0.29(+0.93%) |
May 17, 2011 | 31.32 | 31.45 | 31.08 | 31.36 | 791,150 | -0.08(-0.26%) |
May 16, 2011 | 31.29 | 31.69 | 31.17 | 31.44 | 751,905 | +0.08(+0.24%) |
May 13, 2011 | 31.77 | 31.89 | 31.29 | 31.37 | 763,406 | -0.41(-1.28%) |
May 12, 2011 | 31.65 | 31.86 | 31.39 | 31.77 | 825,738 | +0.01(+0.05%) |
May 11, 2011 | 32.06 | 32.09 | 31.57 | 31.76 | 602,530 | -0.35(-1.10%) |
May 10, 2011 | 31.93 | 32.21 | 31.92 | 32.11 | 599,093 | +0.18(+0.56%) |
May 09, 2011 | 31.79 | 31.99 | 31.55 | 31.93 | 605,796 | +0.17(+0.52%) |
May 06, 2011 | 31.99 | 32.34 | 31.71 | 31.77 | 1,163,777 | +0.23(+0.74%) |
May 05, 2011 | 31.13 | 31.64 | 30.99 | 31.53 | 1,110,377 | +0.23(+0.72%) |
May 04, 2011 | 31.59 | 31.73 | 31.23 | 31.31 | 700,116 | -0.32(-1.00%) |
May 03, 2011 | 31.65 | 31.80 | 31.42 | 31.62 | 939,750 | -0.06(-0.19%) |