Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 25.22 | 25.66 | 25.00 | 25.32 | 326,774 | -0.24(-0.92%) |
Jul 28, 2011 | 25.84 | 26.29 | 25.53 | 25.56 | 498,943 | -0.33(-1.26%) |
Jul 27, 2011 | 27.05 | 27.35 | 25.59 | 25.89 | 1,171,202 | -2.57(-9.02%) |
Jul 26, 2011 | 28.64 | 29.02 | 28.29 | 28.45 | 223,443 | -0.22(-0.75%) |
Jul 25, 2011 | 29.38 | 29.63 | 28.55 | 28.67 | 357,220 | -1.01(-3.42%) |
Jul 22, 2011 | 29.25 | 29.87 | 28.56 | 29.68 | 318,178 | +0.68(+2.35%) |
Jul 21, 2011 | 29.20 | 29.20 | 28.22 | 29.00 | 358,520 | -0.15(-0.52%) |
Jul 20, 2011 | 29.41 | 29.42 | 28.93 | 29.15 | 137,664 | -0.16(-0.56%) |
Jul 19, 2011 | 28.52 | 29.50 | 28.52 | 29.32 | 165,494 | +1.04(+3.68%) |
Jul 18, 2011 | 28.22 | 28.34 | 28.12 | 28.28 | 241,301 | -0.11(-0.39%) |
Jul 15, 2011 | 28.37 | 28.58 | 28.09 | 28.39 | 234,379 | +0.13(+0.46%) |
Jul 14, 2011 | 28.26 | 28.53 | 28.11 | 28.26 | 374,686 | +0.05(+0.16%) |
Jul 13, 2011 | 28.68 | 28.91 | 28.13 | 28.21 | 271,644 | -0.20(-0.71%) |
Jul 12, 2011 | 29.25 | 29.28 | 28.41 | 28.41 | 372,916 | -1.03(-3.51%) |
Jul 11, 2011 | 30.18 | 30.42 | 29.36 | 29.45 | 321,180 | -1.26(-4.11%) |
Jul 08, 2011 | 31.21 | 31.36 | 30.57 | 30.71 | 266,925 | -0.84(-2.68%) |
Jul 07, 2011 | 31.03 | 31.58 | 30.86 | 31.56 | 156,679 | +0.73(+2.36%) |
Jul 06, 2011 | 30.89 | 30.89 | 30.37 | 30.83 | 160,440 | -0.16(-0.53%) |
Jul 05, 2011 | 31.37 | 31.78 | 30.96 | 30.99 | 182,687 | -0.44(-1.40%) |
Jul 01, 2011 | 30.48 | 31.46 | 30.48 | 31.43 | 257,556 | +1.01(+3.34%) |
Jun 30, 2011 | 29.68 | 30.59 | 29.68 | 30.42 | 113,834 | +0.83(+2.81%) |
Jun 29, 2011 | 29.67 | 29.89 | 29.47 | 29.59 | 176,923 | -0.03(-0.11%) |
Jun 28, 2011 | 29.59 | 29.66 | 29.21 | 29.62 | 138,627 | +0.01(+0.04%) |
Jun 27, 2011 | 29.03 | 29.66 | 28.85 | 29.61 | 234,066 | +0.63(+2.17%) |
Jun 24, 2011 | 29.18 | 29.37 | 28.87 | 28.98 | 346,950 | -0.22(-0.76%) |
Jun 23, 2011 | 28.25 | 29.38 | 28.22 | 29.20 | 183,045 | +0.54(+1.90%) |
Jun 22, 2011 | 28.59 | 28.98 | 28.42 | 28.66 | 212,665 | -0.13(-0.45%) |
Jun 21, 2011 | 28.54 | 28.85 | 28.36 | 28.79 | 187,338 | +0.52(+1.85%) |
Jun 20, 2011 | 28.35 | 28.62 | 28.17 | 28.26 | 224,401 | -0.20(-0.71%) |
Jun 17, 2011 | 29.21 | 29.21 | 28.43 | 28.47 | 364,528 | -0.50(-1.72%) |
Jun 16, 2011 | 30.25 | 30.27 | 28.62 | 28.96 | 455,960 | -1.39(-4.59%) |
Jun 15, 2011 | 30.51 | 30.66 | 30.12 | 30.36 | 393,849 | -0.52(-1.67%) |
Jun 14, 2011 | 30.33 | 31.08 | 30.33 | 30.88 | 163,294 | +0.82(+2.72%) |
Jun 13, 2011 | 30.80 | 30.80 | 30.02 | 30.06 | 287,151 | -0.59(-1.92%) |
Jun 10, 2011 | 31.03 | 31.03 | 30.18 | 30.65 | 300,670 | -0.58(-1.86%) |
Jun 09, 2011 | 31.31 | 31.59 | 31.13 | 31.23 | 109,104 | +0.06(+0.18%) |
Jun 08, 2011 | 31.50 | 32.07 | 30.96 | 31.17 | 346,961 | -0.51(-1.61%) |
Jun 07, 2011 | 31.96 | 31.96 | 31.65 | 31.68 | 234,565 | -0.07(-0.21%) |
Jun 06, 2011 | 31.68 | 31.80 | 31.48 | 31.75 | 275,802 | +0.05(+0.14%) |
Jun 03, 2011 | 31.56 | 31.96 | 31.55 | 31.70 | 235,570 | +0.09(+0.27%) |
May 24, 2011 | 31.84 | 31.96 | 31.49 | 31.61 | 259,717 | -0.18(-0.58%) |
May 23, 2011 | 31.79 | 32.05 | 31.58 | 31.80 | 152,610 | -0.54(-1.66%) |
May 20, 2011 | 32.48 | 32.68 | 32.03 | 32.34 | 218,577 | -0.30(-0.92%) |
May 19, 2011 | 32.68 | 32.93 | 32.24 | 32.64 | 172,447 | +0.16(+0.48%) |
May 18, 2011 | 32.03 | 32.65 | 32.03 | 32.48 | 138,384 | +0.59(+1.85%) |
May 17, 2011 | 31.88 | 32.23 | 31.75 | 31.89 | 145,531 | -0.17(-0.53%) |
May 16, 2011 | 32.37 | 32.82 | 32.06 | 32.06 | 182,070 | -0.51(-1.56%) |
May 13, 2011 | 33.18 | 33.24 | 32.42 | 32.57 | 150,733 | -0.64(-1.94%) |
May 12, 2011 | 32.51 | 33.41 | 32.40 | 33.21 | 207,629 | +0.64(+1.97%) |
May 11, 2011 | 33.06 | 33.28 | 32.55 | 32.57 | 223,707 | -0.62(-1.85%) |
May 10, 2011 | 32.23 | 33.19 | 32.23 | 33.19 | 196,836 | +1.15(+3.58%) |
May 09, 2011 | 31.83 | 32.11 | 31.69 | 32.04 | 151,134 | +0.08(+0.27%) |
May 06, 2011 | 32.07 | 32.62 | 31.85 | 31.96 | 147,041 | +0.20(+0.64%) |
May 05, 2011 | 31.63 | 32.08 | 31.46 | 31.75 | 254,249 | -0.09(-0.29%) |
May 04, 2011 | 31.97 | 32.25 | 31.69 | 31.84 | 243,189 | +0.00(+0.00%) |
May 03, 2011 | 31.65 | 32.11 | 31.65 | 31.84 | 414,472 | +0.16(+0.52%) |