Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 26.17 | 26.52 | 26.05 | 26.32 | 148,420 | -0.15(-0.58%) |
Jul 28, 2011 | 26.57 | 26.73 | 26.43 | 26.47 | 87,951 | -0.08(-0.32%) |
Jul 27, 2011 | 26.97 | 26.97 | 26.52 | 26.55 | 120,140 | -0.57(-2.11%) |
Jul 26, 2011 | 27.21 | 27.23 | 27.09 | 27.12 | 71,578 | -0.11(-0.40%) |
Jul 25, 2011 | 27.09 | 27.36 | 27.09 | 27.23 | 82,824 | -0.16(-0.57%) |
Jul 22, 2011 | 27.40 | 27.41 | 27.37 | 27.39 | 119,218 | +0.04(+0.15%) |
Jul 21, 2011 | 27.11 | 27.40 | 27.10 | 27.35 | 76,809 | +0.33(+1.24%) |
Jul 20, 2011 | 27.11 | 27.12 | 26.97 | 27.02 | 38,641 | +0.00(+0.00%) |
Jul 19, 2011 | 26.76 | 27.05 | 26.76 | 27.02 | 66,324 | +0.44(+1.67%) |
Jul 18, 2011 | 26.69 | 26.69 | 26.42 | 26.57 | 159,857 | -0.23(-0.86%) |
Jul 15, 2011 | 26.79 | 26.81 | 26.67 | 26.80 | 22,258 | +0.14(+0.54%) |
Jul 14, 2011 | 26.92 | 27.05 | 26.59 | 26.66 | 124,745 | -0.21(-0.76%) |
Jul 13, 2011 | 26.88 | 27.12 | 26.82 | 26.86 | 85,055 | +0.09(+0.33%) |
Jul 12, 2011 | 26.80 | 27.02 | 26.77 | 26.77 | 73,228 | -0.10(-0.39%) |
Jul 11, 2011 | 27.10 | 27.10 | 26.85 | 26.88 | 45,555 | -0.54(-1.97%) |
Jul 08, 2011 | 27.30 | 27.42 | 27.19 | 27.42 | 43,290 | -0.19(-0.68%) |
Jul 07, 2011 | 27.52 | 27.67 | 27.51 | 27.61 | 42,614 | +0.31(+1.12%) |
Jul 06, 2011 | 27.21 | 27.33 | 27.19 | 27.30 | 27,484 | +0.04(+0.16%) |
Jul 05, 2011 | 27.28 | 27.30 | 27.19 | 27.26 | 68,707 | -0.02(-0.08%) |
Jul 01, 2011 | 26.91 | 27.31 | 26.87 | 27.28 | 61,669 | +0.39(+1.45%) |
Jun 30, 2011 | 26.73 | 26.91 | 26.70 | 26.89 | 48,283 | +0.25(+0.92%) |
Jun 29, 2011 | 26.54 | 26.66 | 26.42 | 26.64 | 123,018 | +0.23(+0.88%) |
Jun 28, 2011 | 26.13 | 26.41 | 26.13 | 26.41 | 50,990 | +0.33(+1.28%) |
Jun 27, 2011 | 25.83 | 26.12 | 25.79 | 26.07 | 62,166 | +0.23(+0.89%) |
Jun 24, 2011 | 26.15 | 26.15 | 25.82 | 25.84 | 29,164 | -0.28(-1.06%) |
Jun 23, 2011 | 25.84 | 26.13 | 25.68 | 26.12 | 128,940 | -0.06(-0.21%) |
Jun 22, 2011 | 26.24 | 26.41 | 26.18 | 26.18 | 535,337 | -0.15(-0.58%) |
Jun 21, 2011 | 26.11 | 26.37 | 26.07 | 26.33 | 46,109 | +0.38(+1.47%) |
Jun 20, 2011 | 25.96 | 25.96 | 25.89 | 25.95 | 35,237 | +0.14(+0.54%) |
Jun 17, 2011 | 26.01 | 26.03 | 25.73 | 25.81 | 82,117 | +0.07(+0.28%) |
Jun 16, 2011 | 25.70 | 25.85 | 25.54 | 25.74 | 86,208 | +0.02(+0.09%) |
Jun 15, 2011 | 25.95 | 26.04 | 25.64 | 25.71 | 152,647 | -0.45(-1.73%) |
Jun 14, 2011 | 26.04 | 26.23 | 26.04 | 26.16 | 32,202 | +0.36(+1.41%) |
Jun 13, 2011 | 25.87 | 25.94 | 25.68 | 25.80 | 104,469 | -0.02(-0.08%) |
Jun 10, 2011 | 26.07 | 26.07 | 25.76 | 25.82 | 66,457 | -0.37(-1.42%) |
Jun 09, 2011 | 26.04 | 26.28 | 26.02 | 26.19 | 69,302 | +0.20(+0.76%) |
Jun 08, 2011 | 26.10 | 26.14 | 25.96 | 26.00 | 55,595 | -0.13(-0.49%) |
Jun 07, 2011 | 26.28 | 26.33 | 26.12 | 26.12 | 57,861 | -0.01(-0.03%) |
Jun 06, 2011 | 26.36 | 26.42 | 26.12 | 26.13 | 111,510 | -0.33(-1.24%) |
Jun 03, 2011 | 26.38 | 26.63 | 26.36 | 26.46 | 48,140 | -0.25(-0.93%) |
May 24, 2011 | 26.80 | 26.86 | 26.67 | 26.71 | 57,200 | -0.04(-0.14%) |
May 23, 2011 | 26.73 | 26.82 | 26.67 | 26.75 | 72,813 | -0.34(-1.24%) |
May 20, 2011 | 27.24 | 27.24 | 27.02 | 27.08 | 18,827 | -0.19(-0.71%) |
May 19, 2011 | 27.29 | 27.33 | 27.14 | 27.27 | 42,530 | +0.06(+0.22%) |
May 18, 2011 | 26.95 | 27.23 | 26.93 | 27.21 | 112,276 | +0.29(+1.07%) |
May 17, 2011 | 26.85 | 26.98 | 26.76 | 26.93 | 89,630 | -0.05(-0.19%) |
May 16, 2011 | 27.02 | 27.27 | 26.94 | 26.98 | 1,722,511 | -0.17(-0.64%) |
May 13, 2011 | 27.39 | 27.41 | 27.08 | 27.15 | 43,960 | -0.23(-0.83%) |
May 12, 2011 | 27.17 | 27.40 | 27.04 | 27.38 | 40,580 | +0.11(+0.40%) |
May 11, 2011 | 27.50 | 27.50 | 27.15 | 27.27 | 34,516 | -0.27(-0.99%) |
May 10, 2011 | 27.42 | 27.59 | 27.38 | 27.54 | 51,230 | +0.22(+0.82%) |
May 09, 2011 | 27.21 | 27.38 | 27.15 | 27.32 | 29,165 | +0.14(+0.53%) |
May 06, 2011 | 27.35 | 27.46 | 27.08 | 27.17 | 132,519 | +0.11(+0.41%) |
May 05, 2011 | 27.13 | 27.32 | 26.95 | 27.06 | 67,914 | -0.22(-0.79%) |
May 04, 2011 | 27.45 | 27.45 | 27.17 | 27.28 | 55,563 | -0.20(-0.74%) |
May 03, 2011 | 27.59 | 27.59 | 27.34 | 27.48 | 74,488 | -0.13(-0.48%) |