Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 27.50 | 28.16 | 27.24 | 28.08 | 410,473 | +0.34(+1.21%) |
Jul 28, 2011 | 27.81 | 28.23 | 27.68 | 27.75 | 457,503 | -0.06(-0.22%) |
Jul 27, 2011 | 28.82 | 28.92 | 27.75 | 27.81 | 644,059 | -1.25(-4.29%) |
Jul 26, 2011 | 29.03 | 29.12 | 28.82 | 29.05 | 362,637 | +0.09(+0.30%) |
Jul 25, 2011 | 28.85 | 29.11 | 28.77 | 28.97 | 400,431 | -0.15(-0.51%) |
Jul 22, 2011 | 29.13 | 29.64 | 28.91 | 29.12 | 467,096 | -0.29(-0.97%) |
Jul 21, 2011 | 29.45 | 29.46 | 29.15 | 29.40 | 462,438 | -0.05(-0.17%) |
Jul 20, 2011 | 29.99 | 30.01 | 29.21 | 29.45 | 409,454 | -0.55(-1.85%) |
Jul 19, 2011 | 29.71 | 30.07 | 29.67 | 30.01 | 194,367 | +0.40(+1.35%) |
Jul 18, 2011 | 29.60 | 29.65 | 29.12 | 29.61 | 290,066 | -0.11(-0.38%) |
Jul 15, 2011 | 30.12 | 30.12 | 29.53 | 29.72 | 352,940 | -0.36(-1.20%) |
Jul 14, 2011 | 30.47 | 30.60 | 29.84 | 30.08 | 397,567 | -0.45(-1.47%) |
Jul 13, 2011 | 30.06 | 30.87 | 30.06 | 30.53 | 289,598 | +0.27(+0.88%) |
Jul 12, 2011 | 29.94 | 30.68 | 29.94 | 30.26 | 403,996 | +0.24(+0.81%) |
Jul 11, 2011 | 29.99 | 30.36 | 29.84 | 30.02 | 432,949 | -0.34(-1.11%) |
Jul 08, 2011 | 30.40 | 30.57 | 29.96 | 30.35 | 276,654 | -0.44(-1.44%) |
Jul 07, 2011 | 30.68 | 30.93 | 30.28 | 30.80 | 449,153 | +0.42(+1.39%) |
Jul 06, 2011 | 30.71 | 30.80 | 29.96 | 30.37 | 754,995 | -0.52(-1.67%) |
Jul 05, 2011 | 30.95 | 31.17 | 30.47 | 30.89 | 503,761 | -0.17(-0.54%) |
Jul 01, 2011 | 30.71 | 31.21 | 30.70 | 31.06 | 636,243 | +0.36(+1.18%) |
Jun 30, 2011 | 30.58 | 30.89 | 30.56 | 30.70 | 413,033 | +0.04(+0.12%) |
Jun 29, 2011 | 31.06 | 31.17 | 30.37 | 30.66 | 418,813 | -0.27(-0.87%) |
Jun 28, 2011 | 30.45 | 31.01 | 30.27 | 30.93 | 633,808 | +0.45(+1.47%) |
Jun 27, 2011 | 30.35 | 30.54 | 30.01 | 30.48 | 259,225 | +0.22(+0.74%) |
Jun 24, 2011 | 30.37 | 30.44 | 29.91 | 30.25 | 721,911 | +0.07(+0.25%) |
Jun 23, 2011 | 29.36 | 30.39 | 29.24 | 30.18 | 512,482 | +0.59(+2.00%) |
Jun 22, 2011 | 29.71 | 29.91 | 29.40 | 29.59 | 368,622 | -0.26(-0.88%) |
Jun 21, 2011 | 29.99 | 30.22 | 29.41 | 29.85 | 556,220 | -0.03(-0.10%) |
Jun 20, 2011 | 29.81 | 30.22 | 29.36 | 29.88 | 429,238 | +0.25(+0.84%) |
Jun 17, 2011 | 29.73 | 30.05 | 29.60 | 29.63 | 568,990 | +0.06(+0.21%) |
Jun 16, 2011 | 29.02 | 29.82 | 28.90 | 29.57 | 806,683 | +0.57(+1.97%) |
Jun 15, 2011 | 28.98 | 29.30 | 28.72 | 29.00 | 663,938 | -0.27(-0.91%) |
Jun 14, 2011 | 28.72 | 30.09 | 28.72 | 29.27 | 1,462,575 | +1.45(+5.21%) |
Jun 13, 2011 | 27.58 | 27.95 | 27.52 | 27.81 | 655,420 | +0.29(+1.06%) |
Jun 10, 2011 | 26.80 | 27.68 | 26.64 | 27.52 | 1,112,838 | -0.14(-0.52%) |
Jun 09, 2011 | 27.73 | 27.78 | 27.45 | 27.67 | 441,650 | -0.02(-0.07%) |
Jun 08, 2011 | 27.58 | 28.00 | 27.50 | 27.68 | 888,724 | -0.12(-0.45%) |
Jun 07, 2011 | 27.76 | 28.28 | 27.53 | 27.81 | 688,285 | +0.15(+0.54%) |
Jun 06, 2011 | 28.01 | 28.37 | 27.26 | 27.66 | 1,002,352 | +0.13(+0.47%) |
Jun 03, 2011 | 27.78 | 28.29 | 27.40 | 27.53 | 1,355,723 | -1.41(-4.86%) |
May 24, 2011 | 30.98 | 30.98 | 28.90 | 28.94 | 4,304,378 | -4.15(-12.55%) |
May 23, 2011 | 32.38 | 33.53 | 32.03 | 33.09 | 546,689 | +0.22(+0.66%) |
May 20, 2011 | 32.87 | 33.04 | 32.45 | 32.87 | 299,974 | -0.16(-0.47%) |
May 19, 2011 | 32.68 | 33.08 | 32.38 | 33.03 | 330,298 | +0.46(+1.41%) |
May 18, 2011 | 32.38 | 32.59 | 32.19 | 32.56 | 365,304 | +0.21(+0.64%) |
May 17, 2011 | 32.12 | 32.61 | 32.07 | 32.36 | 264,374 | +0.01(+0.02%) |
May 16, 2011 | 32.62 | 32.78 | 32.35 | 32.35 | 254,761 | -0.44(-1.35%) |
May 13, 2011 | 33.30 | 33.30 | 32.73 | 32.79 | 246,164 | -0.45(-1.35%) |
May 12, 2011 | 32.13 | 33.32 | 32.02 | 33.24 | 836,575 | +1.05(+3.27%) |
May 11, 2011 | 32.04 | 32.33 | 31.93 | 32.19 | 309,783 | +0.03(+0.10%) |
May 10, 2011 | 31.83 | 32.23 | 31.67 | 32.16 | 226,535 | +0.45(+1.41%) |
May 09, 2011 | 32.04 | 32.22 | 31.64 | 31.71 | 454,368 | -0.40(-1.26%) |
May 06, 2011 | 32.35 | 32.70 | 31.88 | 32.12 | 531,504 | -0.03(-0.10%) |
May 05, 2011 | 31.38 | 32.60 | 31.17 | 32.15 | 702,153 | +0.75(+2.40%) |
May 04, 2011 | 31.21 | 31.57 | 30.92 | 31.39 | 299,426 | +0.31(+1.00%) |
May 03, 2011 | 31.29 | 31.37 | 30.85 | 31.08 | 323,781 | -0.22(-0.70%) |