Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 17.88 | 17.94 | 17.50 | 17.73 | 8,641,430 | -0.15(-0.84%) |
Jul 28, 2011 | 18.17 | 18.36 | 17.81 | 17.88 | 9,590,299 | -0.28(-1.54%) |
Jul 27, 2011 | 18.68 | 18.71 | 18.04 | 18.16 | 15,492,763 | -0.48(-2.59%) |
Jul 26, 2011 | 19.10 | 19.23 | 18.33 | 18.64 | 26,633,772 | -2.23(-10.68%) |
Jul 25, 2011 | 20.63 | 21.02 | 20.56 | 20.87 | 5,768,804 | +0.07(+0.36%) |
Jul 22, 2011 | 20.76 | 20.84 | 20.44 | 20.80 | 5,143,006 | +0.03(+0.13%) |
Jul 21, 2011 | 20.71 | 20.93 | 20.56 | 20.77 | 6,448,187 | +0.15(+0.73%) |
Jul 20, 2011 | 20.58 | 20.90 | 20.58 | 20.62 | 6,826,481 | +0.05(+0.26%) |
Jul 19, 2011 | 20.21 | 20.65 | 20.11 | 20.57 | 5,756,360 | +0.53(+2.62%) |
Jul 18, 2011 | 20.30 | 20.31 | 19.89 | 20.04 | 6,234,603 | -0.37(-1.81%) |
Jul 15, 2011 | 20.42 | 20.53 | 20.23 | 20.41 | 6,122,001 | +0.07(+0.37%) |
Jul 14, 2011 | 20.86 | 21.04 | 20.27 | 20.34 | 10,406,997 | -0.48(-2.31%) |
Jul 13, 2011 | 21.15 | 21.24 | 20.72 | 20.82 | 6,625,665 | -0.12(-0.55%) |
Jul 12, 2011 | 20.92 | 21.20 | 20.91 | 20.93 | 6,356,916 | +0.04(+0.18%) |
Jul 11, 2011 | 21.43 | 21.47 | 20.71 | 20.90 | 9,966,334 | -0.75(-3.45%) |
Jul 08, 2011 | 21.77 | 21.85 | 21.50 | 21.64 | 7,092,305 | -0.47(-2.13%) |
Jul 07, 2011 | 21.72 | 22.23 | 21.61 | 22.11 | 8,376,574 | +0.72(+3.37%) |
Jul 06, 2011 | 21.53 | 21.59 | 21.28 | 21.39 | 6,154,079 | -0.13(-0.62%) |
Jul 05, 2011 | 21.54 | 21.62 | 21.23 | 21.53 | 5,724,526 | -0.03(-0.15%) |
Jul 01, 2011 | 21.22 | 21.61 | 20.97 | 21.56 | 4,812,245 | +0.40(+1.88%) |
Jun 30, 2011 | 20.70 | 21.25 | 20.56 | 21.16 | 5,537,240 | +0.47(+2.28%) |
Jun 29, 2011 | 20.63 | 20.70 | 20.35 | 20.69 | 5,131,685 | +0.09(+0.44%) |
Jun 28, 2011 | 20.36 | 20.61 | 20.27 | 20.60 | 3,653,854 | +0.34(+1.66%) |
Jun 27, 2011 | 19.98 | 20.36 | 19.76 | 20.26 | 3,408,184 | +0.19(+0.95%) |
Jun 24, 2011 | 20.34 | 20.46 | 20.03 | 20.07 | 4,981,225 | -0.26(-1.28%) |
Jun 23, 2011 | 19.87 | 20.41 | 19.69 | 20.33 | 6,942,280 | +0.16(+0.78%) |
Jun 22, 2011 | 20.23 | 20.36 | 20.14 | 20.17 | 4,443,630 | -0.10(-0.49%) |
Jun 21, 2011 | 19.92 | 20.28 | 19.86 | 20.27 | 5,457,962 | +0.45(+2.26%) |
Jun 20, 2011 | 19.81 | 19.92 | 19.64 | 19.83 | 4,713,229 | +0.08(+0.42%) |
Jun 17, 2011 | 19.41 | 19.95 | 19.23 | 19.74 | 12,599,158 | +0.64(+3.36%) |
Jun 16, 2011 | 19.00 | 19.23 | 18.87 | 19.10 | 6,194,131 | +0.15(+0.81%) |
Jun 15, 2011 | 19.17 | 19.33 | 18.90 | 18.95 | 7,340,969 | -0.47(-2.43%) |
Jun 14, 2011 | 19.05 | 19.50 | 19.04 | 19.42 | 6,226,401 | +0.58(+3.05%) |
Jun 13, 2011 | 19.04 | 19.14 | 18.72 | 18.85 | 3,629,529 | -0.11(-0.59%) |
Jun 10, 2011 | 19.40 | 19.40 | 18.85 | 18.96 | 8,498,653 | -0.48(-2.49%) |
Jun 09, 2011 | 19.42 | 19.64 | 19.41 | 19.44 | 5,545,206 | +0.02(+0.08%) |
Jun 08, 2011 | 19.87 | 20.05 | 19.43 | 19.43 | 8,141,090 | -0.46(-2.29%) |
Jun 07, 2011 | 19.83 | 20.01 | 19.69 | 19.88 | 6,448,025 | +0.12(+0.61%) |
Jun 06, 2011 | 19.56 | 19.84 | 19.40 | 19.76 | 7,963,587 | +0.14(+0.72%) |
Jun 03, 2011 | 19.37 | 19.88 | 19.33 | 19.62 | 6,353,393 | -0.92(-4.48%) |
May 24, 2011 | 20.56 | 20.64 | 20.36 | 20.54 | 4,207,663 | +0.03(+0.16%) |
May 23, 2011 | 20.61 | 20.61 | 20.29 | 20.51 | 5,428,898 | -0.43(-2.06%) |
May 20, 2011 | 21.19 | 21.23 | 20.75 | 20.94 | 3,428,858 | -0.34(-1.58%) |
May 19, 2011 | 21.30 | 21.34 | 21.05 | 21.27 | 3,677,991 | +0.14(+0.69%) |
May 18, 2011 | 20.78 | 21.19 | 20.61 | 21.13 | 3,708,313 | +0.36(+1.71%) |
May 17, 2011 | 20.97 | 21.08 | 20.61 | 20.77 | 6,437,158 | -0.29(-1.40%) |
May 16, 2011 | 21.30 | 21.41 | 21.02 | 21.07 | 5,478,158 | -0.29(-1.34%) |
May 13, 2011 | 22.00 | 22.14 | 21.29 | 21.35 | 5,777,345 | -0.66(-2.99%) |
May 12, 2011 | 21.93 | 22.11 | 21.61 | 22.01 | 3,976,688 | -0.03(-0.15%) |
May 11, 2011 | 22.08 | 22.17 | 21.70 | 22.04 | 6,351,879 | -0.12(-0.56%) |
May 10, 2011 | 22.04 | 22.18 | 21.96 | 22.16 | 3,227,315 | +0.27(+1.23%) |
May 09, 2011 | 21.87 | 22.02 | 21.78 | 21.90 | 3,819,915 | -0.01(-0.04%) |
May 06, 2011 | 22.13 | 22.31 | 21.82 | 21.90 | 3,916,967 | +0.13(+0.59%) |
May 05, 2011 | 21.85 | 22.09 | 21.45 | 21.78 | 4,852,575 | -0.24(-1.09%) |
May 04, 2011 | 22.00 | 22.29 | 22.00 | 22.02 | 8,927,163 | +0.11(+0.51%) |
May 03, 2011 | 21.88 | 22.05 | 21.78 | 21.90 | 5,214,222 | -0.03(-0.13%) |