Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 25.41 | 25.60 | 25.16 | 25.34 | 1,804,105 | -0.41(-1.59%) |
Jul 28, 2011 | 25.53 | 25.91 | 25.33 | 25.75 | 1,609,068 | +0.24(+0.92%) |
Jul 27, 2011 | 25.95 | 26.02 | 25.50 | 25.52 | 2,059,362 | -0.50(-1.92%) |
Jul 26, 2011 | 26.30 | 26.37 | 25.96 | 26.02 | 1,481,263 | -0.34(-1.29%) |
Jul 25, 2011 | 26.31 | 26.48 | 26.19 | 26.36 | 1,397,868 | -0.14(-0.52%) |
Jul 22, 2011 | 26.54 | 26.55 | 26.40 | 26.49 | 1,202,087 | -0.06(-0.21%) |
Jul 21, 2011 | 26.33 | 26.70 | 26.28 | 26.55 | 1,476,202 | +0.38(+1.45%) |
Jul 20, 2011 | 25.99 | 26.25 | 25.95 | 26.17 | 1,495,407 | +0.36(+1.40%) |
Jul 19, 2011 | 25.55 | 25.83 | 25.53 | 25.81 | 1,105,354 | +0.56(+2.23%) |
Jul 18, 2011 | 25.53 | 25.55 | 25.02 | 25.24 | 1,514,604 | -0.46(-1.78%) |
Jul 15, 2011 | 25.90 | 25.90 | 25.55 | 25.70 | 879,264 | +0.01(+0.05%) |
Jul 14, 2011 | 25.85 | 25.97 | 25.56 | 25.69 | 991,395 | -0.02(-0.09%) |
Jul 13, 2011 | 25.77 | 26.15 | 25.64 | 25.71 | 1,363,594 | +0.07(+0.27%) |
Jul 12, 2011 | 25.62 | 25.83 | 25.60 | 25.64 | 1,175,461 | -0.13(-0.52%) |
Jul 11, 2011 | 25.92 | 26.05 | 25.67 | 25.78 | 1,071,626 | -0.50(-1.92%) |
Jul 08, 2011 | 26.11 | 26.41 | 26.09 | 26.28 | 742,419 | -0.05(-0.18%) |
Jul 07, 2011 | 26.48 | 26.58 | 26.29 | 26.33 | 992,056 | +0.07(+0.26%) |
Jul 06, 2011 | 26.28 | 26.32 | 26.08 | 26.26 | 1,115,784 | -0.12(-0.47%) |
Jul 05, 2011 | 26.76 | 26.85 | 26.36 | 26.38 | 917,104 | -0.26(-0.97%) |
Jul 01, 2011 | 26.36 | 26.70 | 26.34 | 26.64 | 616,910 | +0.26(+1.00%) |
Jun 30, 2011 | 26.25 | 26.43 | 26.14 | 26.38 | 1,186,342 | +0.30(+1.13%) |
Jun 29, 2011 | 25.96 | 26.12 | 25.87 | 26.08 | 1,094,710 | +0.46(+1.81%) |
Jun 28, 2011 | 25.36 | 25.71 | 25.35 | 25.62 | 983,624 | +0.35(+1.39%) |
Jun 27, 2011 | 25.20 | 25.40 | 25.09 | 25.27 | 1,186,167 | -0.00(-0.02%) |
Jun 24, 2011 | 25.50 | 25.56 | 25.23 | 25.27 | 892,809 | -0.16(-0.64%) |
Jun 23, 2011 | 25.61 | 25.65 | 25.30 | 25.43 | 1,501,461 | -0.49(-1.91%) |
Jun 22, 2011 | 25.93 | 26.19 | 25.88 | 25.93 | 833,727 | -0.13(-0.51%) |
Jun 21, 2011 | 25.95 | 26.27 | 25.80 | 26.06 | 1,676,602 | +0.32(+1.26%) |
Jun 20, 2011 | 25.73 | 25.76 | 25.66 | 25.74 | 1,577,946 | +0.05(+0.20%) |
Jun 17, 2011 | 25.43 | 25.80 | 25.43 | 25.69 | 2,015,326 | +0.37(+1.46%) |
Jun 16, 2011 | 25.20 | 25.39 | 25.05 | 25.32 | 1,657,239 | -0.06(-0.25%) |
Jun 15, 2011 | 25.79 | 25.86 | 25.30 | 25.38 | 1,451,639 | -0.56(-2.14%) |
Jun 14, 2011 | 25.92 | 26.13 | 25.85 | 25.94 | 1,244,655 | +0.27(+1.04%) |
Jun 13, 2011 | 25.71 | 25.77 | 25.48 | 25.67 | 1,070,381 | -0.04(-0.16%) |
Jun 10, 2011 | 25.91 | 25.96 | 25.47 | 25.71 | 1,555,523 | -0.30(-1.16%) |
Jun 09, 2011 | 25.78 | 26.11 | 25.59 | 26.01 | 1,940,113 | +0.37(+1.44%) |
Jun 08, 2011 | 25.63 | 25.80 | 25.56 | 25.64 | 1,098,790 | -0.12(-0.47%) |
Jun 07, 2011 | 25.90 | 26.07 | 25.61 | 25.76 | 1,260,574 | +0.09(+0.36%) |
Jun 06, 2011 | 26.08 | 26.16 | 25.54 | 25.67 | 1,715,859 | -0.44(-1.68%) |
Jun 03, 2011 | 25.78 | 26.24 | 25.62 | 26.11 | 1,450,039 | -2.06(-7.31%) |
May 24, 2011 | 28.22 | 28.33 | 28.12 | 28.17 | 1,131,629 | +0.04(+0.13%) |
May 23, 2011 | 28.12 | 28.33 | 28.06 | 28.13 | 809,110 | -0.40(-1.39%) |
May 20, 2011 | 28.43 | 28.64 | 28.28 | 28.53 | 1,762,674 | -0.09(-0.31%) |
May 19, 2011 | 28.60 | 28.67 | 28.32 | 28.62 | 1,402,054 | +0.14(+0.49%) |
May 18, 2011 | 28.18 | 28.57 | 28.07 | 28.48 | 1,783,654 | +0.32(+1.13%) |
May 17, 2011 | 27.81 | 28.24 | 27.77 | 28.16 | 1,100,420 | +0.23(+0.81%) |
May 16, 2011 | 27.74 | 28.17 | 27.65 | 27.93 | 772,225 | +0.03(+0.12%) |
May 13, 2011 | 27.99 | 28.03 | 27.59 | 27.90 | 928,645 | -0.16(-0.58%) |
May 12, 2011 | 27.91 | 28.18 | 27.61 | 28.06 | 1,172,047 | -0.03(-0.12%) |
May 11, 2011 | 28.32 | 28.39 | 27.93 | 28.09 | 1,147,467 | -0.19(-0.65%) |
May 10, 2011 | 28.30 | 28.41 | 28.10 | 28.28 | 969,478 | +0.04(+0.13%) |
May 09, 2011 | 28.02 | 28.26 | 27.83 | 28.24 | 783,109 | +0.27(+0.98%) |
May 06, 2011 | 28.14 | 28.29 | 27.68 | 27.97 | 1,455,360 | +0.13(+0.47%) |
May 05, 2011 | 27.87 | 27.94 | 27.57 | 27.84 | 2,007,872 | -0.28(-1.00%) |
May 04, 2011 | 28.57 | 28.57 | 28.07 | 28.12 | 1,632,192 | -0.55(-1.90%) |
May 03, 2011 | 29.07 | 29.24 | 28.47 | 28.67 | 2,607,538 | -0.39(-1.35%) |