Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.06 | 18.22 | 17.77 | 18.00 | 11,711,232 | -0.22(-1.22%) |
Jul 28, 2011 | 18.74 | 18.93 | 18.21 | 18.22 | 10,174,970 | -0.55(-2.92%) |
Jul 27, 2011 | 19.19 | 19.24 | 18.64 | 18.77 | 11,011,239 | -0.64(-3.29%) |
Jul 26, 2011 | 19.15 | 19.41 | 19.02 | 19.41 | 9,485,562 | +0.30(+1.57%) |
Jul 25, 2011 | 18.94 | 19.19 | 18.91 | 19.11 | 5,168,308 | -0.17(-0.88%) |
Jul 22, 2011 | 19.24 | 19.31 | 19.22 | 19.28 | 5,102,993 | -0.09(-0.47%) |
Jul 21, 2011 | 18.97 | 19.43 | 18.87 | 19.37 | 9,024,255 | +0.51(+2.70%) |
Jul 20, 2011 | 18.98 | 18.99 | 18.71 | 18.86 | 7,315,879 | -0.07(-0.34%) |
Jul 19, 2011 | 19.04 | 19.04 | 18.63 | 18.92 | 10,735,719 | +0.04(+0.21%) |
Jul 18, 2011 | 19.15 | 19.20 | 18.75 | 18.89 | 9,881,704 | -0.42(-2.19%) |
Jul 15, 2011 | 19.25 | 19.32 | 18.96 | 19.31 | 13,112,035 | +0.10(+0.51%) |
Jul 14, 2011 | 19.96 | 20.07 | 19.16 | 19.21 | 18,845,392 | -1.17(-5.73%) |
Jul 13, 2011 | 20.41 | 20.58 | 20.29 | 20.38 | 7,262,711 | +0.07(+0.32%) |
Jul 12, 2011 | 20.16 | 20.54 | 19.79 | 20.31 | 7,317,796 | +0.04(+0.19%) |
Jul 11, 2011 | 20.55 | 20.70 | 20.20 | 20.27 | 9,376,119 | -0.48(-2.29%) |
Jul 08, 2011 | 20.82 | 20.95 | 20.71 | 20.75 | 8,587,358 | -0.30(-1.43%) |
Jul 07, 2011 | 21.03 | 21.29 | 20.93 | 21.05 | 9,035,391 | +0.18(+0.88%) |
Jul 06, 2011 | 21.04 | 21.05 | 20.76 | 20.87 | 7,939,867 | -0.16(-0.74%) |
Jul 05, 2011 | 20.87 | 21.17 | 20.81 | 21.02 | 10,159,724 | +0.16(+0.75%) |
Jul 01, 2011 | 20.46 | 20.90 | 20.40 | 20.87 | 9,061,096 | +0.38(+1.88%) |
Jun 30, 2011 | 20.65 | 20.80 | 20.47 | 20.48 | 8,148,007 | -0.07(-0.35%) |
Jun 29, 2011 | 20.81 | 20.90 | 20.47 | 20.55 | 8,546,320 | -0.16(-0.78%) |
Jun 28, 2011 | 20.41 | 20.78 | 20.35 | 20.72 | 9,624,197 | +0.39(+1.92%) |
Jun 27, 2011 | 20.95 | 21.06 | 20.27 | 20.33 | 12,788,612 | -0.75(-3.57%) |
Jun 24, 2011 | 20.89 | 21.08 | 20.65 | 21.08 | 20,640,360 | +0.23(+1.12%) |
Jun 23, 2011 | 20.30 | 20.88 | 20.20 | 20.85 | 11,545,581 | +0.23(+1.10%) |
Jun 22, 2011 | 20.95 | 21.07 | 20.61 | 20.62 | 9,357,203 | -0.40(-1.88%) |
Jun 21, 2011 | 21.31 | 21.32 | 20.73 | 21.02 | 20,181,272 | +0.55(+2.66%) |
Jun 20, 2011 | 20.36 | 20.48 | 20.33 | 20.47 | 11,030,833 | +0.34(+1.71%) |
Jun 17, 2011 | 19.76 | 20.18 | 19.64 | 20.13 | 15,706,502 | +0.65(+3.33%) |
Jun 16, 2011 | 19.69 | 19.96 | 19.26 | 19.48 | 13,607,752 | -0.26(-1.32%) |
Jun 15, 2011 | 19.40 | 20.20 | 19.36 | 19.74 | 18,654,358 | +0.18(+0.93%) |
Jun 14, 2011 | 20.19 | 20.33 | 19.05 | 19.56 | 47,861,156 | +0.85(+4.55%) |
Jun 13, 2011 | 18.50 | 18.97 | 18.50 | 18.71 | 15,401,526 | +0.25(+1.37%) |
Jun 10, 2011 | 18.76 | 18.88 | 18.37 | 18.45 | 9,538,756 | -0.35(-1.86%) |
Jun 09, 2011 | 18.63 | 19.04 | 18.56 | 18.80 | 7,601,797 | +0.19(+1.05%) |
Jun 08, 2011 | 18.71 | 18.84 | 18.41 | 18.61 | 11,645,809 | -0.17(-0.90%) |
Jun 07, 2011 | 19.34 | 19.34 | 18.59 | 18.78 | 17,893,102 | -0.62(-3.18%) |
Jun 06, 2011 | 19.91 | 20.04 | 19.39 | 19.39 | 9,814,986 | -0.49(-2.45%) |
Jun 03, 2011 | 19.55 | 20.31 | 19.48 | 19.88 | 11,726,492 | -0.73(-3.56%) |
May 24, 2011 | 20.53 | 20.76 | 20.39 | 20.61 | 6,850,791 | +0.16(+0.76%) |
May 23, 2011 | 20.20 | 20.59 | 20.12 | 20.46 | 6,372,576 | +0.12(+0.61%) |
May 20, 2011 | 20.63 | 20.63 | 20.26 | 20.33 | 7,446,529 | -0.31(-1.48%) |
May 19, 2011 | 20.91 | 20.94 | 20.52 | 20.64 | 6,779,321 | -0.27(-1.30%) |
May 18, 2011 | 20.74 | 20.93 | 20.66 | 20.91 | 5,782,737 | +0.17(+0.81%) |
May 17, 2011 | 20.77 | 21.02 | 20.61 | 20.74 | 9,222,205 | -0.11(-0.53%) |
May 16, 2011 | 20.94 | 21.03 | 20.81 | 20.85 | 6,749,614 | -0.12(-0.56%) |
May 13, 2011 | 20.68 | 20.98 | 20.67 | 20.97 | 12,859,097 | +0.40(+1.96%) |
May 12, 2011 | 19.67 | 20.63 | 19.59 | 20.57 | 11,239,860 | +0.82(+4.14%) |
May 11, 2011 | 19.76 | 19.91 | 19.62 | 19.75 | 7,977,120 | +0.03(+0.16%) |
May 10, 2011 | 19.81 | 19.94 | 19.67 | 19.72 | 8,002,840 | -0.01(-0.07%) |
May 09, 2011 | 20.06 | 20.12 | 19.63 | 19.73 | 8,520,366 | -0.39(-1.94%) |
May 06, 2011 | 20.28 | 20.37 | 19.95 | 20.12 | 12,529,476 | +0.06(+0.29%) |
May 05, 2011 | 20.20 | 20.37 | 19.98 | 20.06 | 7,438,016 | -0.26(-1.28%) |
May 04, 2011 | 20.38 | 20.41 | 20.12 | 20.32 | 5,914,640 | -0.06(-0.32%) |
May 03, 2011 | 20.30 | 20.55 | 20.18 | 20.39 | 8,519,762 | -0.03(-0.13%) |