Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 29.13 | 29.83 | 29.06 | 29.45 | 552,069 | +0.16(+0.54%) |
Jul 28, 2011 | 29.39 | 29.53 | 29.24 | 29.29 | 240,654 | -0.16(-0.54%) |
Jul 27, 2011 | 29.77 | 29.77 | 29.40 | 29.45 | 440,541 | -0.49(-1.64%) |
Jul 26, 2011 | 30.39 | 30.39 | 29.89 | 29.94 | 207,628 | -0.39(-1.28%) |
Jul 25, 2011 | 30.20 | 30.54 | 30.20 | 30.33 | 281,314 | -0.21(-0.67%) |
Jul 22, 2011 | 30.64 | 30.64 | 30.50 | 30.53 | 174,083 | -0.11(-0.36%) |
Jul 21, 2011 | 30.65 | 30.79 | 30.51 | 30.64 | 311,236 | +0.17(+0.57%) |
Jul 20, 2011 | 30.43 | 30.58 | 30.30 | 30.47 | 245,357 | +0.10(+0.34%) |
Jul 19, 2011 | 30.23 | 30.41 | 30.18 | 30.37 | 212,544 | +0.28(+0.95%) |
Jul 18, 2011 | 30.47 | 30.58 | 30.00 | 30.08 | 131,648 | -0.51(-1.65%) |
Jul 15, 2011 | 30.47 | 30.64 | 30.37 | 30.59 | 263,266 | +0.17(+0.54%) |
Jul 14, 2011 | 30.89 | 30.98 | 30.38 | 30.42 | 190,604 | -0.39(-1.28%) |
Jul 13, 2011 | 30.87 | 31.12 | 30.70 | 30.82 | 209,988 | +0.09(+0.31%) |
Jul 12, 2011 | 30.49 | 30.90 | 30.46 | 30.72 | 202,516 | +0.09(+0.28%) |
Jul 11, 2011 | 30.80 | 31.00 | 30.57 | 30.64 | 148,270 | -0.39(-1.27%) |
Jul 08, 2011 | 30.97 | 31.27 | 30.88 | 31.03 | 201,054 | -0.30(-0.96%) |
Jul 07, 2011 | 31.53 | 31.53 | 31.23 | 31.33 | 149,733 | +0.09(+0.30%) |
Jul 06, 2011 | 31.05 | 31.34 | 31.02 | 31.24 | 190,684 | +0.22(+0.71%) |
Jul 05, 2011 | 31.10 | 31.15 | 30.90 | 31.02 | 258,305 | -0.06(-0.20%) |
Jul 01, 2011 | 30.53 | 31.15 | 30.53 | 31.08 | 248,017 | +0.58(+1.92%) |
Jun 30, 2011 | 30.49 | 30.56 | 30.33 | 30.49 | 175,285 | +0.13(+0.42%) |
Jun 29, 2011 | 30.23 | 30.43 | 30.03 | 30.37 | 173,652 | +0.28(+0.95%) |
Jun 28, 2011 | 30.00 | 30.18 | 29.93 | 30.08 | 178,208 | +0.13(+0.45%) |
Jun 27, 2011 | 29.64 | 30.08 | 29.64 | 29.95 | 158,582 | +0.36(+1.20%) |
Jun 24, 2011 | 29.57 | 29.74 | 29.52 | 29.59 | 241,972 | +0.09(+0.32%) |
Jun 23, 2011 | 29.34 | 29.57 | 29.10 | 29.50 | 253,552 | -0.08(-0.27%) |
Jun 22, 2011 | 29.57 | 29.76 | 29.48 | 29.58 | 154,362 | -0.12(-0.40%) |
Jun 21, 2011 | 29.74 | 29.81 | 29.55 | 29.70 | 193,104 | +0.16(+0.53%) |
Jun 20, 2011 | 29.55 | 29.59 | 29.46 | 29.54 | 230,767 | +0.35(+1.19%) |
Jun 17, 2011 | 29.29 | 29.62 | 29.13 | 29.19 | 386,686 | +0.11(+0.38%) |
Jun 16, 2011 | 28.99 | 29.36 | 28.95 | 29.08 | 345,906 | +0.08(+0.27%) |
Jun 15, 2011 | 29.43 | 29.58 | 28.91 | 29.00 | 346,560 | -0.56(-1.90%) |
Jun 14, 2011 | 29.52 | 29.74 | 29.35 | 29.56 | 202,301 | +0.32(+1.08%) |
Jun 13, 2011 | 29.29 | 29.45 | 29.10 | 29.25 | 182,720 | +0.03(+0.11%) |
Jun 10, 2011 | 29.37 | 29.41 | 29.14 | 29.21 | 247,024 | -0.18(-0.62%) |
Jun 09, 2011 | 29.60 | 29.60 | 29.40 | 29.40 | 186,180 | -0.09(-0.29%) |
Jun 08, 2011 | 29.40 | 29.65 | 29.40 | 29.48 | 197,985 | +0.08(+0.27%) |
Jun 07, 2011 | 29.61 | 29.78 | 29.39 | 29.40 | 220,680 | -0.09(-0.29%) |
Jun 06, 2011 | 29.66 | 29.76 | 29.46 | 29.49 | 259,212 | -0.21(-0.72%) |
Jun 03, 2011 | 29.62 | 29.84 | 29.40 | 29.70 | 336,939 | -0.47(-1.57%) |
May 24, 2011 | 30.50 | 30.56 | 30.11 | 30.18 | 232,515 | -0.24(-0.78%) |
May 23, 2011 | 30.60 | 30.70 | 30.41 | 30.41 | 218,337 | -0.58(-1.89%) |
May 20, 2011 | 30.98 | 31.17 | 30.84 | 31.00 | 234,051 | -0.10(-0.33%) |
May 19, 2011 | 31.20 | 31.35 | 30.83 | 31.10 | 208,482 | +0.06(+0.18%) |
May 18, 2011 | 30.81 | 31.08 | 30.72 | 31.05 | 230,066 | +0.28(+0.92%) |
May 17, 2011 | 30.79 | 30.98 | 30.59 | 30.76 | 337,924 | -0.19(-0.61%) |
May 16, 2011 | 31.66 | 31.66 | 30.87 | 30.95 | 399,823 | -0.88(-2.75%) |
May 13, 2011 | 30.98 | 32.06 | 30.45 | 31.83 | 1,134,048 | +0.89(+2.88%) |
May 12, 2011 | 30.74 | 30.98 | 30.61 | 30.94 | 266,724 | +0.04(+0.13%) |
May 11, 2011 | 31.32 | 31.39 | 30.79 | 30.90 | 202,747 | -0.48(-1.54%) |
May 10, 2011 | 30.94 | 31.39 | 30.91 | 31.38 | 198,535 | +0.51(+1.66%) |
May 09, 2011 | 30.61 | 30.91 | 30.52 | 30.87 | 214,736 | +0.26(+0.85%) |
May 06, 2011 | 30.81 | 31.02 | 30.42 | 30.60 | 162,113 | +0.06(+0.21%) |
May 05, 2011 | 30.82 | 31.12 | 30.34 | 30.54 | 197,938 | -0.39(-1.25%) |
May 04, 2011 | 31.22 | 31.22 | 30.92 | 30.93 | 151,699 | -0.26(-0.84%) |
May 03, 2011 | 31.21 | 31.46 | 31.10 | 31.19 | 155,259 | -0.08(-0.25%) |