Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.19 | 23.83 | 23.00 | 23.57 | 1,199,298 | +0.18(+0.76%) |
Jul 28, 2011 | 23.24 | 23.52 | 23.21 | 23.39 | 1,380,888 | +0.21(+0.90%) |
Jul 27, 2011 | 23.72 | 23.72 | 23.10 | 23.18 | 1,959,032 | -0.70(-2.91%) |
Jul 26, 2011 | 25.47 | 25.47 | 23.74 | 23.88 | 2,824,989 | -2.13(-8.17%) |
Jul 25, 2011 | 26.20 | 26.37 | 25.93 | 26.00 | 776,641 | -0.56(-2.09%) |
Jul 22, 2011 | 26.66 | 26.67 | 26.55 | 26.56 | 743,597 | -0.39(-1.46%) |
Jul 21, 2011 | 26.76 | 27.05 | 26.67 | 26.96 | 385,926 | +0.33(+1.25%) |
Jul 20, 2011 | 26.76 | 26.76 | 26.43 | 26.62 | 600,740 | -0.08(-0.29%) |
Jul 19, 2011 | 26.45 | 26.70 | 26.32 | 26.70 | 409,464 | +0.39(+1.47%) |
Jul 18, 2011 | 26.51 | 26.53 | 26.00 | 26.31 | 460,781 | -0.27(-1.02%) |
Jul 15, 2011 | 26.75 | 26.77 | 26.24 | 26.58 | 662,205 | -0.14(-0.52%) |
Jul 14, 2011 | 27.00 | 27.13 | 26.70 | 26.72 | 424,588 | -0.14(-0.52%) |
Jul 13, 2011 | 26.99 | 27.18 | 26.80 | 26.86 | 408,897 | -0.05(-0.17%) |
Jul 12, 2011 | 26.62 | 27.09 | 26.62 | 26.91 | 378,420 | +0.17(+0.64%) |
Jul 11, 2011 | 26.99 | 27.12 | 26.68 | 26.74 | 302,194 | -0.47(-1.73%) |
Jul 08, 2011 | 27.17 | 27.33 | 26.98 | 27.21 | 339,766 | -0.21(-0.76%) |
Jul 07, 2011 | 27.55 | 27.60 | 27.26 | 27.42 | 468,801 | +0.08(+0.28%) |
Jul 06, 2011 | 27.08 | 27.47 | 26.99 | 27.34 | 508,605 | +0.30(+1.11%) |
Jul 05, 2011 | 27.01 | 27.12 | 26.86 | 27.04 | 389,930 | +0.03(+0.11%) |
Jul 01, 2011 | 26.66 | 27.06 | 26.61 | 27.01 | 488,722 | +0.36(+1.33%) |
Jun 30, 2011 | 26.58 | 26.72 | 26.48 | 26.65 | 597,119 | +0.21(+0.79%) |
Jun 29, 2011 | 26.43 | 26.55 | 26.14 | 26.45 | 481,884 | +0.15(+0.59%) |
Jun 28, 2011 | 25.77 | 26.31 | 25.71 | 26.29 | 444,088 | +0.59(+2.28%) |
Jun 27, 2011 | 25.59 | 25.86 | 25.44 | 25.70 | 271,691 | +0.18(+0.70%) |
Jun 24, 2011 | 25.97 | 25.97 | 25.46 | 25.53 | 408,690 | -0.34(-1.31%) |
Jun 23, 2011 | 25.65 | 25.93 | 25.19 | 25.87 | 533,285 | +0.03(+0.12%) |
Jun 22, 2011 | 25.95 | 26.03 | 25.81 | 25.84 | 386,992 | -0.13(-0.51%) |
Jun 21, 2011 | 26.03 | 26.11 | 25.84 | 25.97 | 531,864 | +0.14(+0.54%) |
Jun 20, 2011 | 25.82 | 25.84 | 25.72 | 25.83 | 356,084 | +0.20(+0.78%) |
Jun 17, 2011 | 25.82 | 25.84 | 25.60 | 25.63 | 824,785 | -0.01(-0.03%) |
Jun 16, 2011 | 25.15 | 25.70 | 25.04 | 25.63 | 856,367 | +0.56(+2.22%) |
Jun 15, 2011 | 25.33 | 25.46 | 25.01 | 25.08 | 347,681 | -0.35(-1.37%) |
Jun 14, 2011 | 25.45 | 25.55 | 25.29 | 25.43 | 350,435 | +0.24(+0.95%) |
Jun 13, 2011 | 25.15 | 25.32 | 24.81 | 25.19 | 428,071 | +0.14(+0.56%) |
Jun 10, 2011 | 25.35 | 25.55 | 24.99 | 25.05 | 738,341 | -0.58(-2.25%) |
Jun 09, 2011 | 25.50 | 25.83 | 25.36 | 25.62 | 371,257 | +0.27(+1.06%) |
Jun 08, 2011 | 25.37 | 25.54 | 25.35 | 25.35 | 412,500 | -0.12(-0.45%) |
Jun 07, 2011 | 25.57 | 25.66 | 25.38 | 25.47 | 343,510 | +0.05(+0.21%) |
Jun 06, 2011 | 25.35 | 25.55 | 25.29 | 25.42 | 512,694 | +0.06(+0.24%) |
Jun 03, 2011 | 25.40 | 25.58 | 25.35 | 25.35 | 568,439 | -0.32(-1.26%) |
May 24, 2011 | 25.98 | 25.98 | 25.54 | 25.68 | 457,225 | -0.28(-1.09%) |
May 23, 2011 | 26.07 | 26.08 | 25.83 | 25.96 | 340,361 | -0.40(-1.52%) |
May 20, 2011 | 26.65 | 26.65 | 26.10 | 26.36 | 482,956 | -0.36(-1.35%) |
May 19, 2011 | 26.99 | 27.00 | 26.47 | 26.72 | 400,347 | -0.05(-0.20%) |
May 18, 2011 | 26.36 | 26.83 | 26.24 | 26.77 | 375,395 | +0.36(+1.37%) |
May 17, 2011 | 26.44 | 26.54 | 26.33 | 26.41 | 278,979 | -0.14(-0.52%) |
May 16, 2011 | 26.66 | 26.84 | 26.48 | 26.55 | 342,835 | -0.11(-0.40%) |
May 13, 2011 | 27.04 | 27.23 | 26.51 | 26.66 | 389,218 | -0.38(-1.39%) |
May 12, 2011 | 26.33 | 27.06 | 26.22 | 27.04 | 519,227 | +0.67(+2.53%) |
May 11, 2011 | 26.77 | 26.99 | 26.14 | 26.37 | 442,785 | -0.49(-1.83%) |
May 10, 2011 | 26.69 | 26.89 | 26.60 | 26.86 | 403,455 | +0.29(+1.10%) |
May 09, 2011 | 25.93 | 26.61 | 25.75 | 26.57 | 455,553 | +0.63(+2.43%) |
May 06, 2011 | 26.14 | 26.32 | 25.77 | 25.94 | 370,012 | +0.10(+0.39%) |
May 05, 2011 | 25.98 | 26.23 | 25.78 | 25.84 | 421,870 | -0.17(-0.65%) |
May 04, 2011 | 26.39 | 26.39 | 25.98 | 26.01 | 477,700 | -0.35(-1.31%) |
May 03, 2011 | 26.28 | 26.44 | 26.19 | 26.35 | 384,140 | +0.08(+0.32%) |