Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 23.23 | 23.59 | 23.13 | 23.43 | 541,834 | -0.13(-0.55%) |
Jul 28, 2011 | 23.66 | 23.85 | 23.48 | 23.56 | 475,494 | -0.27(-1.13%) |
Jul 27, 2011 | 24.10 | 24.13 | 23.79 | 23.83 | 432,604 | -0.35(-1.45%) |
Jul 26, 2011 | 24.21 | 24.28 | 24.14 | 24.18 | 402,611 | -0.05(-0.21%) |
Jul 25, 2011 | 24.29 | 24.40 | 24.19 | 24.23 | 672,600 | -0.31(-1.26%) |
Jul 22, 2011 | 24.46 | 24.55 | 24.45 | 24.54 | 419,613 | +0.03(+0.12%) |
Jul 21, 2011 | 24.35 | 24.64 | 24.35 | 24.51 | 446,388 | +0.24(+0.99%) |
Jul 20, 2011 | 24.41 | 24.41 | 24.18 | 24.27 | 210,151 | -0.08(-0.33%) |
Jul 19, 2011 | 24.14 | 24.35 | 24.14 | 24.35 | 2,510,944 | +0.27(+1.12%) |
Jul 18, 2011 | 24.43 | 24.43 | 23.93 | 24.08 | 738,780 | -0.42(-1.71%) |
Jul 15, 2011 | 24.54 | 24.64 | 24.32 | 24.50 | 323,286 | +0.02(+0.08%) |
Jul 14, 2011 | 24.96 | 25.03 | 24.42 | 24.48 | 592,927 | -0.41(-1.65%) |
Jul 13, 2011 | 24.84 | 25.08 | 24.82 | 24.89 | 1,076,943 | +0.11(+0.44%) |
Jul 12, 2011 | 24.84 | 25.02 | 24.77 | 24.78 | 1,082,938 | -0.10(-0.41%) |
Jul 11, 2011 | 25.10 | 25.10 | 24.84 | 24.88 | 556,972 | -0.42(-1.65%) |
Jul 08, 2011 | 25.29 | 25.32 | 25.14 | 25.30 | 418,867 | -0.17(-0.67%) |
Jul 07, 2011 | 25.58 | 25.58 | 25.44 | 25.47 | 334,673 | +0.12(+0.47%) |
Jul 06, 2011 | 25.19 | 25.40 | 25.14 | 25.35 | 403,554 | +0.09(+0.36%) |
Jul 05, 2011 | 25.31 | 25.39 | 25.16 | 25.26 | 745,379 | -0.05(-0.20%) |
Jul 01, 2011 | 24.70 | 25.34 | 24.67 | 25.31 | 1,150,042 | +0.41(+1.65%) |
Jun 30, 2011 | 24.90 | 24.94 | 24.80 | 24.90 | 407,042 | +0.11(+0.44%) |
Jun 29, 2011 | 24.75 | 24.83 | 24.70 | 24.79 | 538,340 | +0.11(+0.45%) |
Jun 28, 2011 | 24.49 | 24.69 | 24.43 | 24.68 | 652,519 | +0.22(+0.90%) |
Jun 27, 2011 | 24.28 | 24.50 | 24.11 | 24.46 | 129,611 | +0.23(+0.95%) |
Jun 24, 2011 | 24.43 | 24.49 | 24.19 | 24.23 | 361,432 | -0.33(-1.34%) |
Jun 23, 2011 | 24.32 | 24.56 | 24.12 | 24.56 | 1,032,068 | +0.07(+0.29%) |
Jun 22, 2011 | 24.61 | 24.69 | 24.49 | 24.49 | 188,679 | -0.13(-0.53%) |
Jun 21, 2011 | 24.36 | 24.66 | 24.33 | 24.62 | 1,862,042 | +0.36(+1.48%) |
Jun 20, 2011 | 24.25 | 24.27 | 24.19 | 24.26 | 169,467 | +0.12(+0.50%) |
Jun 17, 2011 | 24.19 | 24.25 | 24.05 | 24.14 | 375,254 | +0.09(+0.37%) |
Jun 16, 2011 | 24.06 | 24.14 | 23.94 | 24.05 | 343,023 | -0.01(-0.04%) |
Jun 15, 2011 | 24.21 | 24.35 | 24.02 | 24.06 | 264,968 | -0.33(-1.35%) |
Jun 14, 2011 | 24.33 | 24.47 | 24.30 | 24.39 | 1,403,786 | +0.23(+0.95%) |
Jun 13, 2011 | 24.18 | 24.28 | 24.04 | 24.16 | 602,597 | +0.05(+0.21%) |
Jun 10, 2011 | 24.37 | 24.38 | 24.10 | 24.11 | 524,092 | -0.31(-1.27%) |
Jun 09, 2011 | 24.42 | 24.49 | 24.23 | 24.42 | 475,021 | +0.10(+0.41%) |
Jun 08, 2011 | 24.42 | 24.48 | 24.28 | 24.32 | 392,940 | -0.13(-0.53%) |
Jun 07, 2011 | 24.54 | 24.64 | 24.42 | 24.45 | 596,514 | -0.08(-0.33%) |
Jun 06, 2011 | 24.84 | 24.84 | 24.52 | 24.53 | 532,516 | -0.28(-1.13%) |
Jun 03, 2011 | 25.01 | 25.17 | 24.80 | 24.81 | 649,992 | -0.39(-1.55%) |
May 24, 2011 | 25.04 | 25.23 | 25.03 | 25.20 | 507,589 | +0.28(+1.12%) |
May 23, 2011 | 24.84 | 25.01 | 24.75 | 24.92 | 166,065 | -0.20(-0.80%) |
May 20, 2011 | 25.01 | 25.23 | 24.88 | 25.12 | 446,381 | +0.03(+0.12%) |
May 19, 2011 | 25.14 | 25.15 | 24.91 | 25.09 | 458,690 | +0.07(+0.28%) |
May 18, 2011 | 24.82 | 25.03 | 24.80 | 25.02 | 190,210 | +0.18(+0.73%) |
May 17, 2011 | 24.76 | 24.86 | 24.61 | 24.84 | 954,988 | +0.06(+0.24%) |
May 16, 2011 | 24.94 | 25.02 | 24.74 | 24.78 | 564,068 | -0.22(-0.88%) |
May 13, 2011 | 25.17 | 25.27 | 24.87 | 25.00 | 317,854 | -0.23(-0.91%) |
May 12, 2011 | 24.99 | 25.31 | 24.93 | 25.23 | 146,168 | +0.15(+0.60%) |
May 11, 2011 | 25.24 | 25.26 | 24.93 | 25.08 | 218,003 | -0.12(-0.48%) |
May 10, 2011 | 24.91 | 25.20 | 24.87 | 25.20 | 1,081,425 | +0.41(+1.65%) |
May 09, 2011 | 24.58 | 24.82 | 24.58 | 24.79 | 662,320 | +0.15(+0.61%) |
May 06, 2011 | 24.65 | 24.82 | 24.57 | 24.64 | 465,638 | +0.15(+0.61%) |
May 05, 2011 | 24.40 | 24.68 | 24.40 | 24.49 | 246,268 | -0.05(-0.20%) |
May 04, 2011 | 24.66 | 24.68 | 24.46 | 24.54 | 256,262 | -0.10(-0.41%) |
May 03, 2011 | 24.46 | 24.72 | 24.46 | 24.64 | 581,031 | +0.21(+0.86%) |