Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 29.26 | 29.82 | 29.14 | 29.66 | 580,234 | +0.00(+0.00%) |
Jul 28, 2011 | 29.68 | 30.07 | 29.60 | 29.66 | 837,745 | -0.05(-0.17%) |
Jul 27, 2011 | 30.35 | 30.35 | 29.67 | 29.71 | 515,042 | -0.81(-2.64%) |
Jul 26, 2011 | 30.72 | 30.77 | 30.45 | 30.51 | 198,715 | -0.26(-0.84%) |
Jul 25, 2011 | 30.70 | 31.02 | 30.63 | 30.77 | 203,217 | -0.31(-1.00%) |
Jul 22, 2011 | 31.14 | 31.16 | 31.08 | 31.09 | 218,586 | -0.13(-0.42%) |
Jul 21, 2011 | 30.95 | 31.27 | 30.88 | 31.22 | 254,333 | +0.42(+1.37%) |
Jul 20, 2011 | 30.87 | 30.87 | 30.65 | 30.79 | 246,048 | -0.04(-0.12%) |
Jul 19, 2011 | 30.43 | 30.87 | 30.43 | 30.83 | 270,177 | +0.61(+2.01%) |
Jul 18, 2011 | 30.50 | 30.54 | 30.04 | 30.22 | 249,142 | -0.42(-1.38%) |
Jul 15, 2011 | 30.57 | 30.71 | 30.44 | 30.65 | 176,704 | +0.17(+0.57%) |
Jul 14, 2011 | 31.04 | 31.12 | 30.45 | 30.47 | 188,790 | -0.48(-1.54%) |
Jul 13, 2011 | 30.88 | 31.26 | 30.84 | 30.95 | 327,428 | +0.19(+0.61%) |
Jul 12, 2011 | 30.64 | 31.03 | 30.64 | 30.76 | 426,419 | -0.04(-0.13%) |
Jul 11, 2011 | 30.94 | 31.16 | 30.73 | 30.80 | 180,378 | -0.59(-1.87%) |
Jul 08, 2011 | 31.22 | 31.41 | 31.11 | 31.39 | 237,330 | -0.25(-0.78%) |
Jul 07, 2011 | 31.45 | 31.77 | 31.39 | 31.64 | 473,484 | +0.46(+1.48%) |
Jul 06, 2011 | 31.02 | 31.24 | 30.95 | 31.18 | 436,384 | +0.09(+0.29%) |
Jul 05, 2011 | 31.09 | 31.14 | 30.87 | 31.09 | 600,144 | +0.07(+0.21%) |
Jul 01, 2011 | 30.54 | 31.10 | 30.49 | 31.02 | 598,111 | +0.51(+1.68%) |
Jun 30, 2011 | 30.31 | 30.55 | 30.20 | 30.51 | 380,995 | +0.33(+1.10%) |
Jun 29, 2011 | 30.11 | 30.22 | 29.88 | 30.17 | 521,216 | +0.18(+0.60%) |
Jun 28, 2011 | 29.67 | 29.99 | 29.62 | 29.99 | 204,363 | +0.40(+1.36%) |
Jun 27, 2011 | 29.33 | 29.64 | 29.25 | 29.59 | 322,717 | +0.23(+0.80%) |
Jun 24, 2011 | 29.59 | 29.70 | 29.25 | 29.36 | 140,895 | -0.18(-0.62%) |
Jun 23, 2011 | 29.20 | 29.62 | 28.92 | 29.54 | 270,532 | -0.02(-0.06%) |
Jun 22, 2011 | 29.60 | 29.92 | 29.55 | 29.56 | 231,532 | -0.19(-0.65%) |
Jun 21, 2011 | 29.51 | 29.79 | 29.44 | 29.75 | 201,800 | +0.46(+1.57%) |
Jun 20, 2011 | 29.22 | 29.29 | 29.16 | 29.29 | 147,639 | +0.28(+0.97%) |
Jun 17, 2011 | 29.16 | 29.30 | 28.88 | 29.01 | 177,471 | +0.10(+0.34%) |
Jun 16, 2011 | 28.77 | 29.14 | 28.62 | 28.91 | 413,705 | +0.14(+0.47%) |
Jun 15, 2011 | 28.95 | 29.12 | 28.65 | 28.78 | 173,229 | -0.43(-1.49%) |
Jun 14, 2011 | 28.85 | 29.31 | 28.83 | 29.21 | 188,453 | +0.60(+2.10%) |
Jun 13, 2011 | 28.67 | 28.82 | 28.47 | 28.61 | 566,861 | -0.04(-0.12%) |
Jun 10, 2011 | 28.87 | 28.92 | 28.50 | 28.64 | 338,301 | -0.40(-1.37%) |
Jun 09, 2011 | 29.03 | 29.20 | 28.92 | 29.04 | 266,757 | +0.08(+0.27%) |
Jun 08, 2011 | 29.14 | 29.24 | 28.93 | 28.96 | 1,123,512 | -0.26(-0.90%) |
Jun 07, 2011 | 29.35 | 29.49 | 29.22 | 29.23 | 286,679 | +0.03(+0.11%) |
Jun 06, 2011 | 29.49 | 29.59 | 29.16 | 29.19 | 298,510 | -0.34(-1.15%) |
Jun 03, 2011 | 29.56 | 29.84 | 29.51 | 29.53 | 313,783 | -0.16(-0.54%) |
May 24, 2011 | 29.89 | 29.97 | 29.64 | 29.69 | 305,598 | -0.16(-0.53%) |
May 23, 2011 | 29.89 | 30.03 | 29.76 | 29.85 | 307,902 | -0.51(-1.67%) |
May 20, 2011 | 30.50 | 30.55 | 30.17 | 30.36 | 130,160 | -0.25(-0.81%) |
May 19, 2011 | 30.69 | 30.75 | 30.34 | 30.61 | 175,875 | +0.08(+0.27%) |
May 18, 2011 | 30.21 | 30.53 | 30.16 | 30.53 | 117,606 | +0.33(+1.10%) |
May 17, 2011 | 30.08 | 30.28 | 30.02 | 30.19 | 249,199 | -0.09(-0.28%) |
May 16, 2011 | 30.49 | 30.78 | 30.28 | 30.28 | 266,449 | -0.39(-1.27%) |
May 13, 2011 | 31.14 | 31.20 | 30.61 | 30.67 | 114,970 | -0.45(-1.44%) |
May 12, 2011 | 30.74 | 31.21 | 30.60 | 31.12 | 208,153 | +0.24(+0.76%) |
May 11, 2011 | 31.35 | 31.35 | 30.75 | 30.88 | 164,469 | -0.53(-1.68%) |
May 10, 2011 | 30.98 | 31.41 | 30.98 | 31.41 | 173,102 | +0.59(+1.93%) |
May 09, 2011 | 30.55 | 30.88 | 30.48 | 30.82 | 136,406 | +0.21(+0.70%) |
May 06, 2011 | 30.84 | 30.97 | 30.46 | 30.60 | 190,308 | +0.11(+0.38%) |
May 05, 2011 | 30.42 | 30.93 | 30.35 | 30.49 | 258,306 | -0.16(-0.51%) |
May 04, 2011 | 30.99 | 31.01 | 30.49 | 30.65 | 163,097 | -0.33(-1.05%) |
May 03, 2011 | 31.19 | 31.30 | 30.78 | 30.97 | 207,572 | -0.27(-0.87%) |