Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 25.79 | 26.30 | 25.22 | 25.31 | 1,587,499 | -0.54(-2.07%) |
Jul 28, 2011 | 25.79 | 26.52 | 25.44 | 25.85 | 1,465,203 | +0.15(+0.57%) |
Jul 27, 2011 | 26.34 | 26.78 | 25.23 | 25.70 | 2,628,595 | -0.98(-3.67%) |
Jul 26, 2011 | 26.67 | 26.89 | 26.55 | 26.68 | 727,126 | +0.08(+0.29%) |
Jul 25, 2011 | 26.88 | 27.07 | 26.56 | 26.61 | 1,191,995 | -0.50(-1.83%) |
Jul 22, 2011 | 27.10 | 27.23 | 26.79 | 27.10 | 818,643 | +0.11(+0.40%) |
Jul 21, 2011 | 27.24 | 27.39 | 26.72 | 27.00 | 1,186,731 | -0.15(-0.53%) |
Jul 20, 2011 | 27.44 | 27.49 | 26.97 | 27.14 | 1,882,573 | -0.21(-0.78%) |
Jul 19, 2011 | 27.10 | 27.60 | 27.10 | 27.36 | 1,748,991 | +0.38(+1.42%) |
Jul 18, 2011 | 26.83 | 27.07 | 26.66 | 26.97 | 2,113,780 | +0.02(+0.06%) |
Jul 15, 2011 | 26.94 | 27.33 | 26.56 | 26.96 | 1,997,078 | +0.05(+0.20%) |
Jul 14, 2011 | 27.71 | 28.45 | 26.61 | 26.91 | 2,987,829 | -0.66(-2.38%) |
Jul 13, 2011 | 31.19 | 31.26 | 27.52 | 27.56 | 9,244,596 | -3.07(-10.02%) |
Jul 12, 2011 | 30.83 | 30.83 | 30.31 | 30.63 | 1,429,454 | -0.38(-1.23%) |
Jul 11, 2011 | 31.60 | 32.09 | 30.84 | 31.01 | 1,052,370 | -1.01(-3.15%) |
Jul 08, 2011 | 32.01 | 32.42 | 31.71 | 32.02 | 1,316,564 | -0.46(-1.41%) |
Jul 07, 2011 | 31.18 | 32.49 | 31.13 | 32.48 | 1,807,584 | +1.66(+5.37%) |
Jul 06, 2011 | 30.42 | 30.82 | 30.25 | 30.82 | 737,847 | +0.34(+1.13%) |
Jul 05, 2011 | 30.13 | 30.56 | 29.99 | 30.48 | 846,449 | +0.41(+1.37%) |
Jul 01, 2011 | 29.73 | 30.13 | 29.58 | 30.07 | 1,029,731 | +0.52(+1.76%) |
Jun 30, 2011 | 29.63 | 29.97 | 29.47 | 29.55 | 1,029,079 | -0.04(-0.13%) |
Jun 29, 2011 | 29.94 | 30.13 | 29.55 | 29.58 | 613,984 | -0.32(-1.07%) |
Jun 28, 2011 | 29.39 | 30.00 | 29.36 | 29.90 | 520,052 | +0.55(+1.87%) |
Jun 27, 2011 | 29.13 | 29.65 | 28.84 | 29.36 | 464,771 | +0.22(+0.76%) |
Jun 24, 2011 | 29.42 | 29.55 | 28.86 | 29.13 | 892,194 | -0.31(-1.06%) |
Jun 23, 2011 | 28.62 | 29.58 | 28.39 | 29.45 | 628,358 | +0.53(+1.82%) |
Jun 22, 2011 | 28.97 | 29.46 | 28.81 | 28.92 | 683,937 | -0.07(-0.24%) |
Jun 21, 2011 | 28.87 | 29.29 | 28.62 | 28.99 | 760,404 | +0.44(+1.52%) |
Jun 20, 2011 | 28.66 | 28.97 | 28.34 | 28.55 | 941,798 | +0.08(+0.27%) |
Jun 17, 2011 | 29.37 | 29.53 | 27.84 | 28.48 | 2,507,337 | -0.75(-2.56%) |
Jun 16, 2011 | 29.43 | 29.63 | 28.71 | 29.23 | 1,387,816 | -0.26(-0.88%) |
Jun 15, 2011 | 29.64 | 30.07 | 29.33 | 29.48 | 733,657 | -0.48(-1.60%) |
Jun 14, 2011 | 29.16 | 30.12 | 28.96 | 29.97 | 1,296,283 | +0.98(+3.40%) |
Jun 13, 2011 | 29.48 | 29.69 | 28.90 | 28.98 | 625,187 | -0.37(-1.27%) |
Jun 10, 2011 | 29.77 | 29.99 | 29.13 | 29.36 | 1,064,954 | -0.64(-2.14%) |
Jun 09, 2011 | 30.03 | 30.19 | 29.64 | 30.00 | 765,222 | -0.01(-0.03%) |
Jun 08, 2011 | 30.23 | 30.34 | 29.49 | 30.00 | 2,340,648 | -0.54(-1.77%) |
Jun 07, 2011 | 30.53 | 30.78 | 30.16 | 30.55 | 742,106 | +0.21(+0.70%) |
Jun 06, 2011 | 30.89 | 30.95 | 30.29 | 30.33 | 615,992 | -0.48(-1.56%) |
Jun 03, 2011 | 31.38 | 31.82 | 30.74 | 30.81 | 1,056,511 | -0.51(-1.63%) |
May 24, 2011 | 31.48 | 31.69 | 30.95 | 31.32 | 906,031 | +0.02(+0.07%) |
May 23, 2011 | 32.00 | 32.12 | 31.15 | 31.30 | 1,530,672 | -0.87(-2.70%) |
May 20, 2011 | 32.03 | 32.42 | 31.89 | 32.17 | 626,195 | -0.05(-0.14%) |
May 19, 2011 | 32.20 | 32.32 | 31.80 | 32.22 | 658,322 | +0.24(+0.74%) |
May 18, 2011 | 31.39 | 32.21 | 31.26 | 31.98 | 870,820 | +0.60(+1.92%) |
May 17, 2011 | 31.08 | 31.39 | 30.58 | 31.38 | 801,760 | +0.06(+0.20%) |
May 16, 2011 | 32.13 | 32.23 | 31.31 | 31.32 | 1,005,331 | -0.92(-2.86%) |
May 13, 2011 | 32.89 | 32.90 | 32.09 | 32.24 | 1,405,899 | -0.73(-2.22%) |
May 12, 2011 | 32.20 | 33.26 | 32.06 | 32.97 | 969,318 | +0.67(+2.08%) |
May 11, 2011 | 32.45 | 33.03 | 32.17 | 32.30 | 891,700 | -0.31(-0.94%) |
May 10, 2011 | 32.31 | 32.68 | 32.16 | 32.61 | 733,265 | +0.45(+1.40%) |
May 09, 2011 | 30.87 | 32.29 | 30.87 | 32.16 | 817,467 | +0.76(+2.43%) |
May 06, 2011 | 31.87 | 32.00 | 31.31 | 31.39 | 867,967 | -0.24(-0.77%) |
May 05, 2011 | 30.62 | 31.76 | 30.56 | 31.64 | 1,398,204 | +0.82(+2.68%) |
May 04, 2011 | 31.33 | 31.33 | 30.62 | 30.81 | 794,237 | -0.45(-1.44%) |
May 03, 2011 | 31.61 | 31.95 | 31.24 | 31.26 | 1,602,152 | -0.43(-1.35%) |