Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.06 | 23.21 | 22.62 | 22.82 | 4,162,013 | -0.37(-1.58%) |
Jul 28, 2011 | 24.01 | 24.01 | 23.16 | 23.19 | 7,603,493 | -0.95(-3.93%) |
Jul 27, 2011 | 24.40 | 24.59 | 24.08 | 24.14 | 3,626,323 | -0.44(-1.77%) |
Jul 26, 2011 | 24.55 | 24.91 | 24.53 | 24.57 | 2,820,635 | +0.13(+0.53%) |
Jul 25, 2011 | 24.73 | 24.74 | 24.41 | 24.44 | 2,469,784 | -0.52(-2.09%) |
Jul 22, 2011 | 25.13 | 25.14 | 24.90 | 24.96 | 2,320,898 | -0.18(-0.73%) |
Jul 21, 2011 | 24.95 | 25.17 | 24.80 | 25.15 | 2,800,150 | +0.35(+1.40%) |
Jul 20, 2011 | 24.81 | 24.91 | 24.62 | 24.80 | 3,977,754 | +0.04(+0.18%) |
Jul 19, 2011 | 24.31 | 24.76 | 24.21 | 24.75 | 3,371,742 | +0.48(+1.97%) |
Jul 18, 2011 | 24.35 | 24.35 | 24.01 | 24.28 | 3,559,390 | -0.18(-0.75%) |
Jul 15, 2011 | 24.41 | 24.54 | 24.01 | 24.46 | 4,296,854 | +0.15(+0.61%) |
Jul 14, 2011 | 24.51 | 24.52 | 24.22 | 24.31 | 3,256,772 | -0.16(-0.64%) |
Jul 13, 2011 | 24.51 | 24.74 | 24.35 | 24.47 | 1,882,396 | +0.10(+0.39%) |
Jul 12, 2011 | 24.57 | 24.68 | 24.36 | 24.37 | 2,504,151 | -0.17(-0.71%) |
Jul 11, 2011 | 24.65 | 25.01 | 24.38 | 24.55 | 2,857,457 | -0.28(-1.12%) |
Jul 08, 2011 | 24.74 | 25.01 | 24.71 | 24.82 | 2,621,249 | -0.18(-0.73%) |
Jul 07, 2011 | 24.81 | 25.13 | 24.60 | 25.01 | 4,932,430 | +1.15(+4.81%) |
Jul 06, 2011 | 24.14 | 24.21 | 23.81 | 23.86 | 4,265,496 | -0.26(-1.08%) |
Jul 05, 2011 | 24.39 | 24.42 | 24.08 | 24.12 | 3,126,071 | -0.23(-0.93%) |
Jul 01, 2011 | 24.28 | 24.45 | 24.19 | 24.34 | 3,200,952 | -0.02(-0.07%) |
Jun 30, 2011 | 24.20 | 24.40 | 24.13 | 24.36 | 3,457,560 | +0.20(+0.83%) |
Jun 29, 2011 | 24.19 | 24.35 | 24.11 | 24.16 | 2,861,476 | +0.01(+0.04%) |
Jun 28, 2011 | 23.97 | 24.21 | 23.91 | 24.15 | 1,959,156 | +0.27(+1.13%) |
Jun 27, 2011 | 23.86 | 24.03 | 23.83 | 23.88 | 2,787,753 | -0.07(-0.29%) |
Jun 24, 2011 | 24.03 | 24.08 | 23.73 | 23.95 | 2,630,886 | -0.13(-0.54%) |
Jun 23, 2011 | 23.87 | 24.14 | 23.50 | 24.08 | 3,690,028 | -0.12(-0.50%) |
Jun 22, 2011 | 24.48 | 24.58 | 24.18 | 24.21 | 2,603,145 | -0.39(-1.59%) |
Jun 21, 2011 | 24.12 | 24.61 | 24.08 | 24.60 | 3,498,101 | +0.57(+2.39%) |
Jun 20, 2011 | 23.97 | 24.06 | 23.94 | 24.02 | 2,666,284 | +0.22(+0.91%) |
Jun 17, 2011 | 23.85 | 24.00 | 23.74 | 23.81 | 2,954,710 | +0.12(+0.51%) |
Jun 16, 2011 | 23.80 | 23.87 | 23.52 | 23.68 | 5,324,944 | -0.09(-0.37%) |
Jun 15, 2011 | 24.18 | 24.23 | 23.72 | 23.77 | 3,087,142 | -0.52(-2.15%) |
Jun 14, 2011 | 24.25 | 24.41 | 24.11 | 24.29 | 2,947,325 | +0.32(+1.34%) |
Jun 13, 2011 | 23.81 | 24.12 | 23.77 | 23.97 | 2,806,364 | +0.17(+0.69%) |
Jun 10, 2011 | 24.04 | 24.12 | 23.81 | 23.81 | 3,634,463 | -0.27(-1.12%) |
Jun 09, 2011 | 24.14 | 24.21 | 23.98 | 24.08 | 3,171,358 | +0.04(+0.18%) |
Jun 08, 2011 | 24.21 | 24.28 | 23.98 | 24.03 | 3,050,629 | -0.26(-1.07%) |
Jun 07, 2011 | 24.49 | 24.55 | 24.28 | 24.29 | 3,272,351 | -0.11(-0.46%) |
Jun 06, 2011 | 24.48 | 24.61 | 24.23 | 24.41 | 4,063,537 | -0.18(-0.74%) |
Jun 03, 2011 | 24.75 | 24.94 | 24.54 | 24.59 | 2,918,316 | -1.50(-5.74%) |
May 24, 2011 | 25.93 | 26.25 | 25.89 | 26.09 | 3,959,033 | +0.23(+0.87%) |
May 23, 2011 | 25.87 | 25.93 | 25.68 | 25.86 | 3,307,382 | -0.23(-0.87%) |
May 20, 2011 | 26.00 | 26.30 | 25.95 | 26.09 | 2,605,097 | +0.01(+0.03%) |
May 19, 2011 | 26.27 | 26.30 | 25.91 | 26.08 | 3,084,023 | -0.16(-0.60%) |
May 18, 2011 | 26.26 | 26.36 | 26.10 | 26.23 | 2,478,278 | +0.00(+0.00%) |
May 17, 2011 | 26.16 | 26.47 | 26.03 | 26.23 | 3,786,403 | +0.10(+0.40%) |
May 16, 2011 | 26.03 | 26.44 | 25.99 | 26.13 | 4,095,204 | +0.07(+0.26%) |
May 13, 2011 | 26.13 | 26.21 | 25.81 | 26.06 | 2,547,572 | -0.17(-0.66%) |
May 12, 2011 | 25.69 | 26.38 | 25.58 | 26.23 | 4,613,008 | +0.60(+2.32%) |
May 11, 2011 | 25.33 | 26.09 | 25.32 | 25.64 | 4,753,943 | +0.33(+1.30%) |
May 10, 2011 | 25.20 | 25.39 | 25.03 | 25.31 | 2,958,345 | +0.14(+0.55%) |
May 09, 2011 | 25.14 | 25.28 | 24.92 | 25.17 | 4,166,153 | +0.10(+0.38%) |
May 06, 2011 | 25.01 | 25.22 | 24.92 | 25.08 | 4,424,314 | +0.28(+1.15%) |
May 05, 2011 | 25.63 | 25.86 | 24.61 | 24.79 | 12,610,094 | -1.39(-5.31%) |
May 04, 2011 | 26.65 | 27.00 | 26.02 | 26.18 | 10,830,970 | -0.51(-1.91%) |
May 03, 2011 | 26.35 | 27.29 | 26.19 | 26.69 | 11,094,632 | +1.16(+4.53%) |