Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 27.69 | 27.96 | 27.65 | 27.75 | 112,133 | -0.27(-0.97%) |
Jul 28, 2011 | 28.12 | 28.18 | 27.99 | 28.02 | 74,976 | -0.16(-0.55%) |
Jul 27, 2011 | 28.20 | 28.30 | 28.14 | 28.18 | 68,551 | -0.12(-0.42%) |
Jul 26, 2011 | 28.45 | 28.45 | 28.28 | 28.30 | 62,203 | -0.12(-0.43%) |
Jul 25, 2011 | 28.14 | 28.53 | 28.14 | 28.42 | 169,046 | +0.05(+0.18%) |
Jul 22, 2011 | 28.40 | 28.40 | 28.35 | 28.37 | 44,909 | -0.15(-0.54%) |
Jul 21, 2011 | 28.27 | 28.57 | 28.22 | 28.52 | 80,228 | +0.41(+1.47%) |
Jul 20, 2011 | 27.96 | 28.21 | 27.93 | 28.11 | 78,393 | +0.14(+0.49%) |
Jul 19, 2011 | 27.84 | 28.00 | 27.69 | 27.97 | 67,948 | +0.25(+0.89%) |
Jul 18, 2011 | 27.94 | 27.94 | 27.66 | 27.72 | 187,734 | -0.29(-1.05%) |
Jul 15, 2011 | 28.02 | 28.09 | 27.87 | 28.02 | 81,274 | +0.06(+0.22%) |
Jul 14, 2011 | 28.14 | 28.23 | 27.92 | 27.96 | 57,470 | -0.14(-0.51%) |
Jul 13, 2011 | 28.25 | 28.32 | 28.09 | 28.10 | 212,710 | -0.05(-0.17%) |
Jul 12, 2011 | 28.00 | 28.29 | 27.92 | 28.15 | 645,776 | +0.11(+0.39%) |
Jul 11, 2011 | 28.11 | 28.13 | 27.97 | 28.04 | 124,219 | -0.33(-1.17%) |
Jul 08, 2011 | 28.20 | 28.38 | 28.19 | 28.37 | 52,559 | -0.08(-0.29%) |
Jul 07, 2011 | 28.52 | 28.57 | 28.37 | 28.45 | 68,339 | +0.11(+0.38%) |
Jul 06, 2011 | 28.18 | 28.41 | 28.17 | 28.34 | 128,540 | +0.06(+0.23%) |
Jul 05, 2011 | 28.42 | 28.42 | 28.25 | 28.28 | 110,999 | -0.14(-0.49%) |
Jul 01, 2011 | 28.02 | 28.46 | 28.02 | 28.42 | 141,348 | +0.35(+1.25%) |
Jun 30, 2011 | 28.04 | 28.09 | 27.90 | 28.07 | 221,924 | +0.10(+0.34%) |
Jun 29, 2011 | 27.96 | 28.00 | 27.83 | 27.97 | 639,654 | +0.14(+0.51%) |
Jun 28, 2011 | 27.74 | 27.88 | 27.68 | 27.83 | 87,981 | +0.17(+0.63%) |
Jun 27, 2011 | 27.48 | 27.70 | 27.48 | 27.66 | 59,149 | +0.20(+0.73%) |
Jun 24, 2011 | 27.47 | 27.68 | 27.46 | 27.46 | 42,146 | +0.03(+0.09%) |
Jun 23, 2011 | 27.37 | 27.44 | 27.19 | 27.43 | 124,074 | -0.22(-0.78%) |
Jun 22, 2011 | 27.78 | 27.79 | 27.64 | 27.65 | 118,702 | -0.17(-0.62%) |
Jun 21, 2011 | 27.85 | 27.92 | 27.72 | 27.82 | 55,183 | +0.06(+0.22%) |
Jun 20, 2011 | 27.70 | 27.76 | 27.69 | 27.76 | 71,275 | +0.15(+0.54%) |
Jun 17, 2011 | 27.64 | 27.73 | 27.54 | 27.61 | 68,296 | +0.20(+0.72%) |
Jun 16, 2011 | 27.21 | 27.50 | 27.21 | 27.41 | 99,745 | +0.20(+0.72%) |
Jun 15, 2011 | 27.54 | 27.56 | 27.14 | 27.22 | 93,805 | -0.34(-1.22%) |
Jun 14, 2011 | 27.66 | 27.66 | 27.44 | 27.55 | 84,613 | +0.12(+0.44%) |
Jun 13, 2011 | 27.40 | 27.51 | 27.32 | 27.43 | 42,391 | +0.07(+0.25%) |
Jun 10, 2011 | 27.47 | 27.48 | 27.36 | 27.37 | 119,311 | -0.14(-0.52%) |
Jun 09, 2011 | 27.47 | 27.60 | 27.44 | 27.51 | 59,330 | +0.00(+0.00%) |
Jun 08, 2011 | 27.37 | 27.56 | 27.37 | 27.51 | 60,561 | +0.08(+0.28%) |
Jun 07, 2011 | 27.42 | 27.62 | 27.42 | 27.43 | 71,720 | +0.06(+0.21%) |
Jun 06, 2011 | 27.49 | 27.49 | 27.34 | 27.37 | 35,155 | -0.16(-0.59%) |
Jun 03, 2011 | 27.43 | 27.66 | 27.35 | 27.53 | 93,909 | -0.37(-1.34%) |
May 24, 2011 | 27.93 | 28.03 | 27.90 | 27.91 | 38,116 | -0.06(-0.22%) |
May 23, 2011 | 28.16 | 28.19 | 27.94 | 27.97 | 213,129 | -0.35(-1.22%) |
May 20, 2011 | 28.30 | 28.44 | 28.16 | 28.31 | 73,465 | -0.01(-0.04%) |
May 19, 2011 | 28.36 | 28.39 | 28.18 | 28.32 | 50,905 | +0.07(+0.24%) |
May 18, 2011 | 28.32 | 28.32 | 28.09 | 28.26 | 73,599 | -0.02(-0.06%) |
May 17, 2011 | 28.04 | 28.29 | 28.04 | 28.27 | 216,961 | +0.14(+0.49%) |
May 16, 2011 | 28.18 | 28.35 | 28.10 | 28.14 | 102,159 | -0.02(-0.07%) |
May 13, 2011 | 28.36 | 28.38 | 28.00 | 28.16 | 108,253 | -0.15(-0.52%) |
May 12, 2011 | 27.99 | 28.31 | 27.99 | 28.30 | 33,978 | +0.24(+0.86%) |
May 11, 2011 | 28.21 | 28.21 | 27.92 | 28.06 | 61,652 | -0.14(-0.49%) |
May 10, 2011 | 27.94 | 28.27 | 27.94 | 28.20 | 96,466 | +0.38(+1.37%) |
May 09, 2011 | 27.74 | 27.84 | 27.60 | 27.82 | 69,476 | +0.10(+0.36%) |
May 06, 2011 | 27.79 | 27.93 | 27.62 | 27.72 | 78,035 | +0.18(+0.65%) |
May 05, 2011 | 27.60 | 27.73 | 27.42 | 27.54 | 65,909 | -0.20(-0.73%) |
May 04, 2011 | 27.74 | 27.82 | 27.62 | 27.74 | 66,756 | -0.08(-0.30%) |
May 03, 2011 | 27.71 | 27.99 | 27.71 | 27.83 | 62,038 | +0.11(+0.40%) |