Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 25.78 | 26.30 | 25.21 | 25.31 | 1,587,786 | -0.54(-2.07%) |
Jul 28, 2011 | 25.78 | 26.52 | 25.43 | 25.85 | 1,465,467 | +0.15(+0.57%) |
Jul 27, 2011 | 26.33 | 26.77 | 25.23 | 25.70 | 2,629,069 | -0.98(-3.67%) |
Jul 26, 2011 | 26.66 | 26.89 | 26.54 | 26.68 | 727,258 | +0.08(+0.29%) |
Jul 25, 2011 | 26.88 | 27.06 | 26.56 | 26.60 | 1,192,210 | -0.50(-1.83%) |
Jul 22, 2011 | 27.10 | 27.23 | 26.79 | 27.10 | 818,791 | +0.11(+0.40%) |
Jul 21, 2011 | 27.24 | 27.39 | 26.72 | 26.99 | 1,186,945 | -0.14(-0.53%) |
Jul 20, 2011 | 27.43 | 27.48 | 26.97 | 27.14 | 1,882,913 | -0.21(-0.78%) |
Jul 19, 2011 | 27.10 | 27.59 | 27.10 | 27.35 | 1,749,307 | +0.38(+1.41%) |
Jul 18, 2011 | 26.82 | 27.07 | 26.66 | 26.97 | 2,114,161 | +0.02(+0.06%) |
Jul 15, 2011 | 26.94 | 27.33 | 26.56 | 26.95 | 1,997,439 | +0.05(+0.20%) |
Jul 14, 2011 | 27.70 | 28.45 | 26.61 | 26.90 | 2,988,368 | -0.66(-2.38%) |
Jul 13, 2011 | 31.18 | 31.25 | 27.51 | 27.56 | 9,246,265 | -3.07(-10.02%) |
Jul 12, 2011 | 30.82 | 30.82 | 30.30 | 30.62 | 1,429,712 | -0.38(-1.23%) |
Jul 11, 2011 | 31.59 | 32.08 | 30.84 | 31.01 | 1,052,560 | -1.01(-3.15%) |
Jul 08, 2011 | 32.01 | 32.42 | 31.71 | 32.01 | 1,316,802 | -0.46(-1.41%) |
Jul 07, 2011 | 31.17 | 32.49 | 31.12 | 32.47 | 1,807,911 | +1.66(+5.37%) |
Jul 06, 2011 | 30.42 | 30.82 | 30.24 | 30.82 | 737,980 | +0.34(+1.13%) |
Jul 05, 2011 | 30.12 | 30.56 | 29.98 | 30.47 | 846,601 | +0.41(+1.37%) |
Jul 01, 2011 | 29.72 | 30.13 | 29.57 | 30.06 | 1,029,917 | +0.52(+1.76%) |
Jun 30, 2011 | 29.62 | 29.96 | 29.46 | 29.54 | 1,029,265 | -0.04(-0.13%) |
Jun 29, 2011 | 29.94 | 30.13 | 29.55 | 29.58 | 614,095 | -0.32(-1.07%) |
Jun 28, 2011 | 29.39 | 30.00 | 29.35 | 29.90 | 520,146 | +0.55(+1.87%) |
Jun 27, 2011 | 29.12 | 29.64 | 28.83 | 29.35 | 464,855 | +0.22(+0.76%) |
Jun 24, 2011 | 29.41 | 29.55 | 28.85 | 29.13 | 892,355 | -0.31(-1.06%) |
Jun 23, 2011 | 28.62 | 29.57 | 28.39 | 29.44 | 628,471 | +0.53(+1.82%) |
Jun 22, 2011 | 28.96 | 29.46 | 28.81 | 28.91 | 684,061 | -0.07(-0.24%) |
Jun 21, 2011 | 28.87 | 29.29 | 28.62 | 28.98 | 760,541 | +0.43(+1.52%) |
Jun 20, 2011 | 28.66 | 28.96 | 28.33 | 28.55 | 941,968 | +0.08(+0.27%) |
Jun 17, 2011 | 29.37 | 29.53 | 27.84 | 28.47 | 2,507,790 | -0.75(-2.56%) |
Jun 16, 2011 | 29.43 | 29.62 | 28.71 | 29.22 | 1,388,066 | -0.26(-0.88%) |
Jun 15, 2011 | 29.63 | 30.07 | 29.33 | 29.48 | 733,789 | -0.48(-1.60%) |
Jun 14, 2011 | 29.15 | 30.11 | 28.95 | 29.96 | 1,296,517 | +0.98(+3.40%) |
Jun 13, 2011 | 29.47 | 29.69 | 28.90 | 28.98 | 625,300 | -0.37(-1.27%) |
Jun 10, 2011 | 29.77 | 29.98 | 29.12 | 29.35 | 1,065,146 | -0.64(-2.14%) |
Jun 09, 2011 | 30.03 | 30.19 | 29.63 | 29.99 | 765,361 | -0.01(-0.03%) |
Jun 08, 2011 | 30.22 | 30.33 | 29.49 | 30.00 | 2,341,070 | -0.54(-1.77%) |
Jun 07, 2011 | 30.52 | 30.78 | 30.15 | 30.54 | 742,240 | +0.21(+0.70%) |
Jun 06, 2011 | 30.88 | 30.94 | 30.28 | 30.33 | 616,103 | -0.48(-1.56%) |
Jun 03, 2011 | 31.37 | 31.82 | 30.74 | 30.81 | 1,056,702 | -0.51(-1.63%) |
May 24, 2011 | 31.48 | 31.68 | 30.94 | 31.32 | 906,194 | +0.02(+0.07%) |
May 23, 2011 | 32.00 | 32.12 | 31.14 | 31.30 | 1,530,948 | -0.87(-2.70%) |
May 20, 2011 | 32.03 | 32.41 | 31.88 | 32.17 | 626,308 | -0.05(-0.14%) |
May 19, 2011 | 32.20 | 32.31 | 31.79 | 32.21 | 658,441 | +0.24(+0.74%) |
May 18, 2011 | 31.39 | 32.20 | 31.26 | 31.98 | 870,978 | +0.60(+1.92%) |
May 17, 2011 | 31.07 | 31.38 | 30.58 | 31.37 | 801,905 | +0.06(+0.19%) |
May 16, 2011 | 32.13 | 32.23 | 31.30 | 31.31 | 1,005,512 | -0.92(-2.86%) |
May 13, 2011 | 32.88 | 32.89 | 32.08 | 32.23 | 1,406,153 | -0.73(-2.22%) |
May 12, 2011 | 32.20 | 33.26 | 32.06 | 32.97 | 969,493 | +0.67(+2.08%) |
May 11, 2011 | 32.45 | 33.03 | 32.17 | 32.30 | 891,861 | -0.31(-0.94%) |
May 10, 2011 | 32.30 | 32.68 | 32.15 | 32.60 | 733,397 | +0.45(+1.40%) |
May 09, 2011 | 30.86 | 32.29 | 30.86 | 32.15 | 817,614 | +0.76(+2.43%) |
May 06, 2011 | 31.87 | 31.99 | 31.30 | 31.39 | 868,123 | -0.24(-0.77%) |
May 05, 2011 | 30.62 | 31.75 | 30.56 | 31.63 | 1,398,457 | +0.82(+2.68%) |
May 04, 2011 | 31.33 | 31.33 | 30.62 | 30.81 | 794,381 | -0.45(-1.44%) |
May 03, 2011 | 31.60 | 31.94 | 31.23 | 31.26 | 1,602,441 | -0.43(-1.35%) |