Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.29 | 23.50 | 22.78 | 23.19 | 1,221,308 | -0.16(-0.69%) |
Jul 28, 2011 | 23.87 | 24.11 | 23.29 | 23.35 | 1,851,604 | -0.39(-1.66%) |
Jul 27, 2011 | 24.49 | 24.69 | 23.71 | 23.75 | 2,039,426 | -1.13(-4.56%) |
Jul 26, 2011 | 24.74 | 25.37 | 24.46 | 24.88 | 1,424,909 | +0.13(+0.52%) |
Jul 25, 2011 | 24.74 | 25.05 | 24.55 | 24.75 | 1,352,794 | -0.10(-0.39%) |
Jul 22, 2011 | 24.90 | 25.13 | 24.75 | 24.85 | 1,648,673 | -0.14(-0.55%) |
Jul 21, 2011 | 25.56 | 25.76 | 24.69 | 24.99 | 6,132,974 | -1.31(-4.99%) |
Jul 20, 2011 | 26.99 | 27.04 | 26.12 | 26.30 | 2,241,250 | -0.74(-2.74%) |
Jul 19, 2011 | 26.59 | 27.19 | 26.56 | 27.04 | 1,673,071 | +0.73(+2.78%) |
Jul 18, 2011 | 26.28 | 26.71 | 25.91 | 26.30 | 1,635,036 | +0.01(+0.03%) |
Jul 15, 2011 | 26.51 | 26.71 | 25.91 | 26.30 | 1,355,102 | -0.01(-0.03%) |
Jul 14, 2011 | 26.88 | 27.04 | 26.16 | 26.30 | 1,448,366 | -0.58(-2.15%) |
Jul 13, 2011 | 26.50 | 27.14 | 26.49 | 26.88 | 1,165,717 | +0.56(+2.11%) |
Jul 12, 2011 | 26.48 | 26.84 | 26.30 | 26.33 | 944,555 | -0.23(-0.88%) |
Jul 11, 2011 | 26.73 | 26.82 | 26.36 | 26.56 | 1,280,192 | -0.39(-1.43%) |
Jul 08, 2011 | 26.76 | 26.96 | 26.41 | 26.95 | 1,046,513 | -0.27(-0.98%) |
Jul 07, 2011 | 26.88 | 27.41 | 26.79 | 27.21 | 1,338,523 | +0.54(+2.02%) |
Jul 06, 2011 | 26.87 | 26.87 | 26.34 | 26.67 | 732,143 | -0.14(-0.54%) |
Jul 05, 2011 | 26.44 | 26.87 | 26.17 | 26.82 | 1,302,582 | +0.41(+1.55%) |
Jul 01, 2011 | 25.44 | 26.51 | 24.99 | 26.41 | 1,623,249 | +1.17(+4.65%) |
Jun 30, 2011 | 25.07 | 25.65 | 25.07 | 25.23 | 1,316,460 | -0.06(-0.25%) |
Jun 29, 2011 | 25.74 | 25.74 | 25.13 | 25.30 | 977,222 | -0.28(-1.10%) |
Jun 28, 2011 | 25.21 | 25.58 | 25.21 | 25.58 | 679,542 | +0.42(+1.66%) |
Jun 27, 2011 | 25.05 | 25.32 | 24.66 | 25.16 | 1,148,544 | +0.30(+1.20%) |
Jun 24, 2011 | 24.93 | 25.03 | 24.56 | 24.86 | 1,869,211 | -0.01(-0.03%) |
Jun 23, 2011 | 24.04 | 24.91 | 23.89 | 24.87 | 1,631,127 | +0.60(+2.49%) |
Jun 22, 2011 | 24.33 | 24.62 | 24.05 | 24.27 | 1,140,884 | -0.12(-0.49%) |
Jun 21, 2011 | 24.28 | 24.56 | 23.98 | 24.39 | 2,240,920 | +0.23(+0.93%) |
Jun 20, 2011 | 24.10 | 24.31 | 23.79 | 24.16 | 1,522,167 | +0.23(+0.97%) |
Jun 17, 2011 | 24.29 | 24.41 | 23.87 | 23.93 | 2,496,860 | -0.19(-0.80%) |
Jun 16, 2011 | 24.37 | 24.43 | 23.99 | 24.12 | 1,801,443 | -0.21(-0.86%) |
Jun 15, 2011 | 24.49 | 24.78 | 24.12 | 24.33 | 1,701,349 | -0.43(-1.72%) |
Jun 14, 2011 | 24.62 | 24.82 | 24.49 | 24.76 | 954,572 | +0.48(+1.99%) |
Jun 13, 2011 | 24.08 | 24.84 | 23.88 | 24.28 | 1,927,880 | +0.23(+0.97%) |
Jun 10, 2011 | 24.06 | 24.41 | 23.65 | 24.04 | 2,144,860 | -0.26(-1.06%) |
Jun 09, 2011 | 23.59 | 24.31 | 23.41 | 24.30 | 1,838,034 | +0.72(+3.07%) |
Jun 08, 2011 | 23.70 | 24.01 | 23.49 | 23.58 | 972,733 | -0.26(-1.08%) |
Jun 07, 2011 | 23.95 | 24.30 | 23.78 | 23.83 | 851,132 | +0.01(+0.03%) |
Jun 06, 2011 | 24.34 | 24.45 | 23.79 | 23.83 | 998,036 | -0.21(-0.87%) |
Jun 03, 2011 | 24.26 | 24.45 | 24.02 | 24.04 | 1,087,252 | -0.47(-1.90%) |
May 24, 2011 | 24.95 | 24.95 | 24.31 | 24.50 | 1,043,980 | -0.42(-1.68%) |
May 23, 2011 | 24.78 | 25.31 | 24.47 | 24.92 | 952,128 | -0.18(-0.71%) |
May 20, 2011 | 25.36 | 25.49 | 24.94 | 25.10 | 1,601,464 | -0.31(-1.22%) |
May 19, 2011 | 25.00 | 25.68 | 24.66 | 25.41 | 1,918,450 | +0.58(+2.32%) |
May 18, 2011 | 24.50 | 24.90 | 24.38 | 24.83 | 1,220,882 | +0.34(+1.38%) |
May 17, 2011 | 24.25 | 24.50 | 23.94 | 24.49 | 802,342 | +0.16(+0.66%) |
May 16, 2011 | 24.71 | 24.79 | 24.25 | 24.33 | 1,098,756 | -0.53(-2.14%) |
May 13, 2011 | 25.08 | 25.19 | 24.78 | 24.86 | 558,425 | -0.16(-0.64%) |
May 12, 2011 | 24.55 | 25.18 | 24.45 | 25.03 | 846,053 | +0.26(+1.04%) |
May 11, 2011 | 24.76 | 25.04 | 24.52 | 24.77 | 662,816 | +0.06(+0.23%) |
May 10, 2011 | 24.41 | 24.90 | 24.30 | 24.71 | 1,007,762 | +0.49(+2.03%) |
May 09, 2011 | 24.25 | 24.75 | 24.16 | 24.22 | 781,556 | -0.23(-0.92%) |
May 06, 2011 | 24.77 | 25.19 | 24.31 | 24.45 | 1,892,709 | +0.18(+0.73%) |
May 05, 2011 | 23.56 | 24.87 | 23.51 | 24.27 | 2,392,197 | +0.56(+2.38%) |
May 04, 2011 | 23.37 | 23.84 | 23.11 | 23.71 | 1,303,816 | +0.35(+1.48%) |
May 03, 2011 | 23.29 | 23.58 | 23.06 | 23.36 | 985,691 | -0.07(-0.31%) |