Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 25.94 | 25.94 | 24.03 | 24.82 | 265,971 | -0.25(-1.00%) |
Jul 28, 2011 | 24.95 | 25.44 | 24.35 | 25.07 | 151,629 | -0.01(-0.04%) |
Jul 27, 2011 | 26.89 | 27.05 | 24.76 | 25.08 | 460,882 | -1.77(-6.59%) |
Jul 26, 2011 | 27.26 | 27.50 | 26.76 | 26.85 | 179,465 | -0.55(-2.01%) |
Jul 25, 2011 | 27.97 | 28.11 | 27.40 | 27.40 | 270,063 | -0.11(-0.40%) |
Jul 22, 2011 | 27.26 | 27.80 | 27.26 | 27.51 | 157,277 | +0.22(+0.81%) |
Jul 21, 2011 | 26.89 | 27.30 | 26.50 | 27.29 | 261,744 | +0.48(+1.79%) |
Jul 20, 2011 | 26.77 | 27.32 | 26.08 | 26.81 | 237,821 | -0.07(-0.26%) |
Jul 19, 2011 | 26.59 | 26.88 | 25.62 | 26.88 | 430,779 | +0.92(+3.54%) |
Jul 18, 2011 | 25.21 | 26.70 | 25.21 | 25.96 | 493,185 | +0.86(+3.43%) |
Jul 15, 2011 | 24.51 | 25.47 | 24.49 | 25.10 | 339,181 | +0.61(+2.49%) |
Jul 14, 2011 | 25.37 | 25.49 | 23.41 | 24.49 | 550,887 | -0.82(-3.24%) |
Jul 13, 2011 | 23.49 | 25.31 | 23.26 | 25.31 | 619,787 | +2.28(+9.90%) |
Jul 12, 2011 | 22.63 | 23.31 | 22.55 | 23.03 | 233,198 | +0.37(+1.63%) |
Jul 11, 2011 | 23.10 | 23.47 | 22.60 | 22.66 | 189,153 | -0.32(-1.39%) |
Jul 08, 2011 | 23.03 | 23.44 | 22.50 | 22.98 | 246,168 | -0.09(-0.39%) |
Jul 07, 2011 | 22.83 | 24.20 | 22.83 | 23.07 | 462,814 | +0.37(+1.63%) |
Jul 06, 2011 | 22.94 | 23.50 | 22.30 | 22.70 | 721,571 | +0.07(+0.31%) |
Jul 05, 2011 | 21.50 | 23.65 | 20.55 | 22.63 | 2,673,245 | -1.47(-6.10%) |
Jul 01, 2011 | 24.60 | 24.70 | 23.79 | 24.10 | 391,815 | -0.83(-3.33%) |
Jun 30, 2011 | 24.74 | 25.10 | 24.10 | 24.93 | 296,402 | +0.37(+1.51%) |
Jun 29, 2011 | 25.27 | 25.80 | 24.35 | 24.56 | 268,248 | -0.21(-0.85%) |
Jun 28, 2011 | 24.00 | 24.88 | 23.76 | 24.77 | 212,161 | +0.87(+3.64%) |
Jun 27, 2011 | 25.00 | 25.00 | 23.00 | 23.90 | 460,785 | -0.91(-3.67%) |
Jun 24, 2011 | 26.60 | 26.60 | 24.09 | 24.81 | 3,302,636 | -1.47(-5.59%) |
Jun 23, 2011 | 26.38 | 26.92 | 25.27 | 26.28 | 425,184 | -0.77(-2.85%) |
Jun 22, 2011 | 27.66 | 28.74 | 26.74 | 27.05 | 657,371 | -0.64(-2.31%) |
Jun 21, 2011 | 25.09 | 27.75 | 24.41 | 27.69 | 598,709 | +3.39(+13.95%) |
Jun 20, 2011 | 24.57 | 24.84 | 23.97 | 24.30 | 575,219 | +2.20(+9.95%) |
Jun 17, 2011 | 23.00 | 23.00 | 21.77 | 22.10 | 410,145 | -0.78(-3.41%) |
Jun 16, 2011 | 23.00 | 23.74 | 22.39 | 22.88 | 392,082 | -0.08(-0.35%) |
Jun 15, 2011 | 23.04 | 23.10 | 22.50 | 22.96 | 262,422 | -0.29(-1.25%) |
Jun 14, 2011 | 23.10 | 23.39 | 22.23 | 23.25 | 249,897 | +1.04(+4.68%) |
Jun 13, 2011 | 24.20 | 24.51 | 21.76 | 22.21 | 737,059 | -1.85(-7.69%) |
Jun 10, 2011 | 24.52 | 24.64 | 23.76 | 24.06 | 426,122 | -0.26(-1.07%) |
Jun 09, 2011 | 24.00 | 24.74 | 23.82 | 24.32 | 536,646 | +0.58(+2.44%) |
Jun 08, 2011 | 26.38 | 26.39 | 23.68 | 23.74 | 757,285 | -2.65(-10.04%) |
Jun 07, 2011 | 27.24 | 27.25 | 26.30 | 26.39 | 172,955 | -0.72(-2.66%) |
Jun 06, 2011 | 27.25 | 28.17 | 26.81 | 27.11 | 425,547 | +0.07(+0.26%) |
Jun 03, 2011 | 27.75 | 27.90 | 27.01 | 27.04 | 338,334 | -0.79(-2.84%) |
May 24, 2011 | 29.05 | 29.50 | 26.84 | 27.83 | 591,409 | -1.13(-3.90%) |
May 23, 2011 | 29.45 | 29.75 | 28.58 | 28.96 | 267,366 | -0.59(-2.00%) |
May 20, 2011 | 29.05 | 29.82 | 28.52 | 29.55 | 344,683 | +0.57(+1.97%) |
May 19, 2011 | 28.49 | 28.99 | 28.25 | 28.98 | 289,557 | +0.48(+1.68%) |
May 18, 2011 | 27.95 | 28.50 | 27.90 | 28.50 | 270,331 | +0.62(+2.22%) |
May 17, 2011 | 27.01 | 27.88 | 26.95 | 27.88 | 426,659 | +0.96(+3.57%) |
May 16, 2011 | 27.25 | 28.45 | 26.83 | 26.92 | 302,498 | -0.08(-0.30%) |
May 13, 2011 | 27.47 | 27.50 | 26.79 | 27.00 | 234,836 | -0.06(-0.22%) |
May 12, 2011 | 27.58 | 27.58 | 26.20 | 27.06 | 503,273 | +0.10(+0.37%) |
May 11, 2011 | 26.68 | 27.62 | 26.20 | 26.96 | 573,085 | -0.49(-1.79%) |
May 10, 2011 | 28.82 | 29.10 | 27.41 | 27.45 | 306,053 | -1.26(-4.39%) |
May 09, 2011 | 27.04 | 28.90 | 27.04 | 28.71 | 251,570 | +1.55(+5.71%) |
May 06, 2011 | 26.45 | 27.66 | 26.45 | 27.16 | 217,812 | +0.62(+2.34%) |
May 05, 2011 | 27.35 | 27.35 | 26.00 | 26.54 | 703,553 | -1.12(-4.05%) |
May 04, 2011 | 28.05 | 28.36 | 26.21 | 27.66 | 681,060 | -0.31(-1.11%) |
May 03, 2011 | 29.53 | 29.53 | 27.75 | 27.97 | 379,971 | -1.33(-4.54%) |