Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 26.23 | 26.75 | 26.08 | 26.52 | 42,492 | +0.00(+0.00%) |
Jul 28, 2011 | 26.34 | 26.72 | 24.88 | 26.52 | 103,526 | -0.44(-1.63%) |
Jul 27, 2011 | 27.63 | 27.75 | 26.96 | 26.96 | 38,955 | -0.73(-2.64%) |
Jul 26, 2011 | 27.92 | 28.14 | 27.60 | 27.69 | 34,557 | -0.26(-0.94%) |
Jul 25, 2011 | 27.81 | 28.13 | 27.66 | 27.95 | 47,277 | +0.00(+0.00%) |
Jul 22, 2011 | 27.84 | 28.00 | 27.78 | 27.95 | 27,266 | +0.06(+0.21%) |
Jul 21, 2011 | 27.54 | 27.95 | 27.54 | 27.89 | 22,064 | +0.50(+1.82%) |
Jul 20, 2011 | 27.07 | 27.46 | 27.07 | 27.40 | 33,599 | +0.20(+0.75%) |
Jul 19, 2011 | 27.48 | 27.72 | 26.78 | 27.19 | 96,321 | -0.26(-0.96%) |
Jul 18, 2011 | 27.72 | 27.72 | 26.78 | 27.46 | 48,346 | -0.35(-1.26%) |
Jul 15, 2011 | 27.89 | 28.04 | 27.60 | 27.81 | 15,816 | -0.09(-0.31%) |
Jul 14, 2011 | 28.13 | 28.51 | 27.81 | 27.89 | 24,209 | -0.32(-1.14%) |
Jul 13, 2011 | 28.48 | 28.48 | 27.37 | 28.22 | 58,674 | -0.09(-0.31%) |
Jul 12, 2011 | 28.60 | 28.71 | 28.10 | 28.30 | 21,377 | -0.32(-1.12%) |
Jul 11, 2011 | 28.98 | 29.03 | 28.19 | 28.63 | 42,313 | -0.41(-1.41%) |
Jul 08, 2011 | 29.12 | 29.39 | 28.98 | 29.04 | 17,774 | -0.29(-1.00%) |
Jul 07, 2011 | 29.36 | 29.59 | 29.27 | 29.33 | 17,652 | +0.12(+0.40%) |
Jul 06, 2011 | 29.45 | 29.68 | 29.04 | 29.21 | 19,925 | -0.29(-0.99%) |
Jul 05, 2011 | 29.80 | 29.90 | 29.36 | 29.50 | 21,185 | -0.15(-0.49%) |
Jul 01, 2011 | 29.27 | 29.77 | 28.98 | 29.65 | 37,025 | +0.38(+1.30%) |
Jun 30, 2011 | 29.30 | 29.48 | 29.21 | 29.27 | 22,468 | -0.06(-0.20%) |
Jun 29, 2011 | 29.59 | 29.71 | 29.24 | 29.33 | 33,003 | -0.29(-0.99%) |
Jun 28, 2011 | 29.27 | 29.80 | 29.27 | 29.62 | 33,520 | +0.50(+1.71%) |
Jun 27, 2011 | 29.09 | 29.36 | 28.95 | 29.12 | 47,266 | +0.06(+0.20%) |
Jun 24, 2011 | 29.62 | 29.62 | 28.71 | 29.07 | 46,420 | -0.64(-2.17%) |
Jun 23, 2011 | 29.30 | 29.83 | 29.18 | 29.71 | 36,492 | +0.15(+0.50%) |
Jun 22, 2011 | 29.59 | 30.15 | 29.56 | 29.56 | 14,188 | -0.18(-0.59%) |
Jun 21, 2011 | 29.59 | 30.00 | 29.42 | 29.74 | 19,433 | +0.29(+0.99%) |
Jun 20, 2011 | 29.42 | 29.50 | 29.33 | 29.45 | 37,017 | +0.12(+0.40%) |
Jun 17, 2011 | 29.27 | 29.45 | 28.95 | 29.33 | 58,325 | +0.15(+0.50%) |
Jun 16, 2011 | 29.07 | 29.53 | 28.92 | 29.18 | 28,778 | +0.06(+0.20%) |
Jun 15, 2011 | 29.09 | 29.42 | 28.95 | 29.12 | 28,573 | -0.23(-0.80%) |
Jun 14, 2011 | 29.21 | 29.65 | 29.07 | 29.36 | 37,385 | +0.26(+0.91%) |
Jun 13, 2011 | 29.21 | 29.33 | 28.95 | 29.09 | 22,437 | -0.15(-0.50%) |
Jun 10, 2011 | 29.33 | 29.42 | 29.01 | 29.24 | 23,373 | -0.12(-0.40%) |
Jun 09, 2011 | 29.24 | 29.68 | 29.21 | 29.36 | 39,036 | +0.15(+0.50%) |
Jun 08, 2011 | 29.77 | 29.77 | 28.98 | 29.21 | 57,379 | -0.59(-1.96%) |
Jun 07, 2011 | 29.83 | 29.88 | 29.56 | 29.80 | 38,370 | +0.03(+0.10%) |
Jun 06, 2011 | 30.09 | 30.15 | 29.71 | 29.77 | 46,412 | -0.35(-1.17%) |
Jun 03, 2011 | 29.80 | 30.30 | 29.59 | 30.12 | 72,163 | +0.32(+1.08%) |
May 24, 2011 | 30.50 | 30.59 | 29.65 | 29.80 | 55,998 | -0.56(-1.83%) |
May 23, 2011 | 30.18 | 30.73 | 30.18 | 30.35 | 50,081 | -0.29(-0.96%) |
May 20, 2011 | 30.21 | 30.68 | 29.94 | 30.65 | 28,918 | +0.35(+1.16%) |
May 19, 2011 | 30.41 | 30.65 | 29.83 | 30.29 | 37,546 | +0.03(+0.10%) |
May 18, 2011 | 30.47 | 31.17 | 30.15 | 30.27 | 45,906 | -0.09(-0.29%) |
May 17, 2011 | 30.09 | 30.38 | 29.74 | 30.35 | 40,941 | +0.12(+0.39%) |
May 16, 2011 | 30.24 | 30.65 | 30.21 | 30.24 | 45,952 | -0.20(-0.67%) |
May 13, 2011 | 30.44 | 30.68 | 30.21 | 30.44 | 32,164 | +0.09(+0.29%) |
May 12, 2011 | 30.73 | 30.91 | 30.15 | 30.35 | 38,249 | -0.41(-1.33%) |
May 11, 2011 | 31.44 | 31.73 | 30.53 | 30.76 | 88,328 | -0.06(-0.19%) |
May 10, 2011 | 31.00 | 31.26 | 30.68 | 30.82 | 61,326 | +0.00(+0.00%) |
May 09, 2011 | 30.59 | 31.00 | 30.29 | 30.82 | 60,300 | +0.35(+1.15%) |
May 06, 2011 | 30.41 | 30.68 | 29.97 | 30.47 | 84,888 | +0.23(+0.77%) |
May 05, 2011 | 29.74 | 30.32 | 29.57 | 30.24 | 56,999 | +0.29(+0.98%) |
May 04, 2011 | 30.29 | 30.35 | 29.62 | 29.94 | 52,300 | -0.47(-1.54%) |
May 03, 2011 | 30.73 | 30.97 | 30.15 | 30.41 | 47,720 | -0.32(-1.05%) |