Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.75 | 24.18 | 23.51 | 23.97 | 676,402 | +0.04(+0.17%) |
Jul 28, 2011 | 24.05 | 24.27 | 23.90 | 23.93 | 466,265 | -0.16(-0.66%) |
Jul 27, 2011 | 24.59 | 24.59 | 24.06 | 24.09 | 642,668 | -0.67(-2.71%) |
Jul 26, 2011 | 24.67 | 24.91 | 24.42 | 24.76 | 634,944 | +0.09(+0.36%) |
Jul 25, 2011 | 24.63 | 24.95 | 24.60 | 24.67 | 506,128 | -0.22(-0.88%) |
Jul 22, 2011 | 24.85 | 24.99 | 24.71 | 24.89 | 727,372 | +0.20(+0.81%) |
Jul 21, 2011 | 24.46 | 24.75 | 24.26 | 24.69 | 859,445 | +0.35(+1.44%) |
Jul 20, 2011 | 24.70 | 24.70 | 24.30 | 24.34 | 479,048 | -0.35(-1.42%) |
Jul 19, 2011 | 24.37 | 24.78 | 24.33 | 24.69 | 628,277 | +0.54(+2.24%) |
Jul 18, 2011 | 24.42 | 24.42 | 24.05 | 24.15 | 565,733 | -0.41(-1.67%) |
Jul 15, 2011 | 24.71 | 24.71 | 24.31 | 24.56 | 639,729 | -0.06(-0.24%) |
Jul 14, 2011 | 25.24 | 25.41 | 24.51 | 24.62 | 828,301 | -0.56(-2.22%) |
Jul 13, 2011 | 25.44 | 25.67 | 25.17 | 25.18 | 629,322 | -0.17(-0.67%) |
Jul 12, 2011 | 25.49 | 25.70 | 25.19 | 25.35 | 740,449 | -0.18(-0.71%) |
Jul 11, 2011 | 25.75 | 25.92 | 25.48 | 25.53 | 660,140 | -0.50(-1.92%) |
Jul 08, 2011 | 25.87 | 26.10 | 25.78 | 26.03 | 578,697 | -0.15(-0.57%) |
Jul 07, 2011 | 25.95 | 26.29 | 25.89 | 26.18 | 806,105 | +0.31(+1.20%) |
Jul 06, 2011 | 25.80 | 26.14 | 25.79 | 25.87 | 787,858 | -0.03(-0.12%) |
Jul 05, 2011 | 25.91 | 26.00 | 25.71 | 25.90 | 525,197 | -0.03(-0.12%) |
Jul 01, 2011 | 25.78 | 26.03 | 25.64 | 25.93 | 755,400 | +0.22(+0.86%) |
Jun 30, 2011 | 26.12 | 26.12 | 25.60 | 25.71 | 802,793 | +0.02(+0.08%) |
Jun 29, 2011 | 25.64 | 25.73 | 25.43 | 25.69 | 669,605 | +0.08(+0.31%) |
Jun 28, 2011 | 25.47 | 25.68 | 25.38 | 25.61 | 526,583 | +0.19(+0.75%) |
Jun 27, 2011 | 25.26 | 25.60 | 25.26 | 25.42 | 728,108 | +0.07(+0.28%) |
Jun 24, 2011 | 25.58 | 25.63 | 25.30 | 25.35 | 960,105 | -0.23(-0.90%) |
Jun 23, 2011 | 25.26 | 25.67 | 25.13 | 25.58 | 785,294 | +0.04(+0.16%) |
Jun 22, 2011 | 25.37 | 25.82 | 25.37 | 25.54 | 749,325 | +0.05(+0.20%) |
Jun 21, 2011 | 25.15 | 25.60 | 25.15 | 25.49 | 611,101 | +0.40(+1.59%) |
Jun 20, 2011 | 25.07 | 25.19 | 24.82 | 25.09 | 809,374 | +0.16(+0.64%) |
Jun 17, 2011 | 25.07 | 25.10 | 24.92 | 24.93 | 1,527,115 | +0.02(+0.08%) |
Jun 16, 2011 | 24.93 | 25.10 | 24.72 | 24.91 | 942,169 | -0.16(-0.64%) |
Jun 15, 2011 | 25.09 | 25.34 | 25.02 | 25.07 | 932,661 | -0.25(-0.99%) |
Jun 14, 2011 | 25.33 | 25.48 | 25.26 | 25.32 | 871,870 | +0.16(+0.64%) |
Jun 13, 2011 | 25.36 | 25.36 | 25.13 | 25.16 | 954,067 | -0.12(-0.47%) |
Jun 10, 2011 | 25.64 | 25.80 | 25.27 | 25.28 | 1,613,641 | -0.48(-1.86%) |
Jun 09, 2011 | 25.92 | 26.08 | 25.73 | 25.76 | 1,265,677 | -0.07(-0.27%) |
Jun 08, 2011 | 26.22 | 26.32 | 25.75 | 25.83 | 1,601,055 | -0.42(-1.60%) |
Jun 07, 2011 | 26.55 | 26.58 | 26.24 | 26.25 | 1,059,653 | -0.12(-0.46%) |
Jun 06, 2011 | 26.57 | 26.60 | 26.34 | 26.37 | 781,391 | -0.09(-0.34%) |
Jun 03, 2011 | 26.32 | 27.07 | 26.32 | 26.46 | 1,340,788 | -0.03(-0.11%) |
May 24, 2011 | 26.81 | 26.88 | 26.47 | 26.49 | 758,726 | -0.23(-0.86%) |
May 23, 2011 | 26.66 | 26.80 | 26.64 | 26.72 | 903,775 | -0.29(-1.07%) |
May 20, 2011 | 26.85 | 27.11 | 26.48 | 27.01 | 2,091,090 | +0.20(+0.75%) |
May 19, 2011 | 27.22 | 27.63 | 26.45 | 26.81 | 2,032,762 | -0.92(-3.32%) |
May 18, 2011 | 27.11 | 27.80 | 27.03 | 27.73 | 756,254 | +0.51(+1.87%) |
May 17, 2011 | 27.14 | 27.27 | 26.91 | 27.22 | 494,456 | +0.03(+0.11%) |
May 16, 2011 | 27.39 | 27.60 | 27.18 | 27.19 | 416,946 | -0.42(-1.52%) |
May 13, 2011 | 27.87 | 27.90 | 27.52 | 27.61 | 509,882 | -0.22(-0.79%) |
May 12, 2011 | 27.28 | 27.89 | 27.24 | 27.83 | 629,132 | +0.50(+1.83%) |
May 11, 2011 | 27.53 | 27.69 | 27.22 | 27.33 | 499,938 | -0.28(-1.01%) |
May 10, 2011 | 27.40 | 27.66 | 27.28 | 27.61 | 622,789 | +0.22(+0.80%) |
May 09, 2011 | 26.92 | 27.45 | 26.71 | 27.39 | 726,825 | +0.55(+2.05%) |
May 06, 2011 | 27.12 | 27.29 | 26.75 | 26.84 | 371,699 | +0.03(+0.11%) |
May 05, 2011 | 26.71 | 27.06 | 26.66 | 26.81 | 508,222 | +0.00(+0.00%) |
May 04, 2011 | 27.18 | 27.18 | 26.77 | 26.81 | 804,237 | -0.32(-1.18%) |
May 03, 2011 | 27.34 | 27.44 | 26.93 | 27.13 | 460,974 | -0.22(-0.80%) |