Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 24.08 | 24.18 | 23.60 | 24.00 | 129,953 | -0.25(-1.03%) |
Jul 28, 2011 | 24.31 | 24.68 | 24.00 | 24.25 | 90,751 | -0.21(-0.86%) |
Jul 27, 2011 | 24.95 | 25.01 | 24.32 | 24.46 | 81,009 | -0.54(-2.16%) |
Jul 26, 2011 | 25.67 | 25.67 | 24.96 | 25.00 | 94,525 | -0.58(-2.27%) |
Jul 25, 2011 | 25.23 | 25.68 | 25.23 | 25.58 | 74,000 | +0.10(+0.39%) |
Jul 22, 2011 | 25.61 | 25.71 | 25.43 | 25.48 | 94,516 | +0.01(+0.04%) |
Jul 21, 2011 | 25.25 | 25.48 | 25.17 | 25.47 | 56,550 | +0.36(+1.43%) |
Jul 20, 2011 | 24.97 | 25.16 | 24.97 | 25.11 | 44,246 | +0.12(+0.48%) |
Jul 19, 2011 | 25.28 | 25.28 | 24.95 | 24.99 | 39,255 | -0.14(-0.56%) |
Jul 18, 2011 | 25.07 | 25.29 | 24.91 | 25.13 | 60,443 | +0.02(+0.08%) |
Jul 15, 2011 | 25.35 | 25.35 | 25.01 | 25.11 | 50,617 | -0.18(-0.71%) |
Jul 14, 2011 | 25.55 | 25.63 | 25.25 | 25.29 | 44,446 | -0.25(-0.98%) |
Jul 13, 2011 | 25.46 | 25.67 | 25.19 | 25.54 | 49,007 | +0.09(+0.35%) |
Jul 12, 2011 | 25.21 | 25.45 | 25.00 | 25.45 | 73,533 | +0.14(+0.55%) |
Jul 11, 2011 | 25.13 | 25.36 | 24.99 | 25.31 | 41,899 | +0.02(+0.08%) |
Jul 08, 2011 | 25.26 | 25.29 | 25.05 | 25.29 | 23,794 | -0.10(-0.39%) |
Jul 07, 2011 | 25.11 | 25.50 | 25.08 | 25.39 | 44,671 | +0.38(+1.52%) |
Jul 06, 2011 | 24.89 | 25.02 | 24.81 | 25.01 | 42,827 | +0.00(+0.00%) |
Jul 05, 2011 | 25.17 | 25.22 | 24.89 | 25.01 | 40,957 | -0.06(-0.24%) |
Jul 01, 2011 | 25.03 | 25.33 | 25.01 | 25.07 | 41,644 | +0.02(+0.08%) |
Jun 30, 2011 | 25.17 | 25.28 | 24.99 | 25.05 | 49,987 | -0.02(-0.08%) |
Jun 29, 2011 | 25.38 | 25.38 | 24.95 | 25.07 | 43,489 | -0.14(-0.56%) |
Jun 28, 2011 | 24.51 | 25.25 | 24.45 | 25.21 | 57,746 | +0.74(+3.02%) |
Jun 27, 2011 | 24.06 | 24.47 | 24.06 | 24.47 | 36,316 | +0.40(+1.66%) |
Jun 24, 2011 | 24.22 | 24.22 | 23.85 | 24.07 | 50,072 | -0.04(-0.17%) |
Jun 23, 2011 | 23.63 | 24.15 | 23.52 | 24.11 | 78,527 | +0.28(+1.17%) |
Jun 22, 2011 | 23.61 | 24.01 | 23.61 | 23.83 | 61,460 | +0.14(+0.59%) |
Jun 21, 2011 | 23.59 | 23.82 | 23.53 | 23.69 | 44,861 | +0.21(+0.89%) |
Jun 20, 2011 | 23.68 | 23.70 | 23.35 | 23.48 | 94,553 | -0.60(-2.49%) |
Jun 17, 2011 | 24.11 | 24.71 | 24.01 | 24.08 | 109,430 | +0.07(+0.29%) |
Jun 16, 2011 | 24.29 | 24.67 | 23.89 | 24.01 | 98,854 | -0.29(-1.19%) |
Jun 15, 2011 | 25.08 | 25.09 | 24.30 | 24.30 | 90,463 | -0.93(-3.69%) |
Jun 14, 2011 | 25.12 | 25.46 | 24.90 | 25.23 | 57,672 | +0.21(+0.86%) |
Jun 13, 2011 | 25.03 | 25.10 | 24.64 | 25.02 | 31,677 | +0.03(+0.10%) |
Jun 10, 2011 | 25.03 | 25.09 | 24.75 | 24.99 | 44,858 | -0.11(-0.44%) |
Jun 09, 2011 | 24.79 | 25.24 | 24.76 | 25.10 | 49,126 | +0.30(+1.22%) |
Jun 08, 2011 | 24.92 | 24.92 | 24.75 | 24.80 | 46,006 | -0.18(-0.73%) |
Jun 07, 2011 | 24.99 | 25.35 | 24.93 | 24.98 | 52,550 | -0.01(-0.04%) |
Jun 06, 2011 | 25.26 | 25.26 | 24.89 | 24.99 | 62,744 | -0.33(-1.30%) |
Jun 03, 2011 | 25.14 | 25.35 | 24.85 | 25.32 | 49,614 | +0.70(+2.84%) |
May 24, 2011 | 24.87 | 25.06 | 24.43 | 24.62 | 69,516 | -0.17(-0.69%) |
May 23, 2011 | 24.67 | 24.79 | 24.56 | 24.79 | 56,284 | -0.01(-0.04%) |
May 20, 2011 | 24.31 | 24.80 | 24.29 | 24.80 | 49,001 | +0.47(+1.93%) |
May 19, 2011 | 24.03 | 24.45 | 24.03 | 24.33 | 76,892 | +0.31(+1.29%) |
May 18, 2011 | 24.12 | 24.15 | 23.99 | 24.02 | 46,843 | -0.12(-0.50%) |
May 17, 2011 | 24.33 | 24.33 | 24.00 | 24.14 | 66,604 | -0.27(-1.11%) |
May 16, 2011 | 24.25 | 24.45 | 24.23 | 24.41 | 48,815 | +0.12(+0.49%) |
May 13, 2011 | 24.41 | 24.57 | 24.08 | 24.29 | 62,633 | -0.11(-0.45%) |
May 12, 2011 | 24.17 | 24.40 | 24.17 | 24.40 | 41,344 | +0.12(+0.49%) |
May 11, 2011 | 24.11 | 24.28 | 24.10 | 24.28 | 54,553 | +0.11(+0.46%) |
May 10, 2011 | 23.78 | 24.18 | 23.78 | 24.17 | 47,665 | +0.42(+1.77%) |
May 09, 2011 | 23.56 | 23.80 | 23.50 | 23.75 | 96,327 | +0.27(+1.15%) |
May 06, 2011 | 23.52 | 23.78 | 23.40 | 23.48 | 75,007 | +0.12(+0.51%) |
May 05, 2011 | 23.74 | 23.77 | 23.03 | 23.36 | 112,808 | -0.44(-1.85%) |
May 04, 2011 | 24.03 | 24.09 | 23.76 | 23.80 | 75,363 | -0.20(-0.83%) |
May 03, 2011 | 24.10 | 24.36 | 23.94 | 24.00 | 67,349 | -0.15(-0.62%) |