Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.23 | 18.39 | 17.94 | 18.17 | 11,603,100 | -0.22(-1.22%) |
Jul 28, 2011 | 18.92 | 19.10 | 18.38 | 18.39 | 10,081,022 | -0.55(-2.92%) |
Jul 27, 2011 | 19.36 | 19.42 | 18.81 | 18.94 | 10,909,570 | -0.64(-3.29%) |
Jul 26, 2011 | 19.33 | 19.59 | 19.20 | 19.59 | 9,397,979 | +0.30(+1.57%) |
Jul 25, 2011 | 19.11 | 19.36 | 19.09 | 19.29 | 5,120,588 | -0.17(-0.88%) |
Jul 22, 2011 | 19.42 | 19.49 | 19.40 | 19.46 | 5,055,876 | -0.09(-0.47%) |
Jul 21, 2011 | 19.15 | 19.61 | 19.05 | 19.55 | 8,940,932 | +0.51(+2.70%) |
Jul 20, 2011 | 19.15 | 19.17 | 18.88 | 19.04 | 7,248,330 | -0.07(-0.35%) |
Jul 19, 2011 | 19.21 | 19.22 | 18.80 | 19.10 | 10,636,593 | +0.04(+0.21%) |
Jul 18, 2011 | 19.33 | 19.38 | 18.92 | 19.06 | 9,790,464 | -0.43(-2.20%) |
Jul 15, 2011 | 19.43 | 19.50 | 19.13 | 19.49 | 12,990,968 | +0.10(+0.51%) |
Jul 14, 2011 | 20.15 | 20.26 | 19.34 | 19.39 | 18,671,388 | -1.18(-5.73%) |
Jul 13, 2011 | 20.60 | 20.77 | 20.48 | 20.57 | 7,195,653 | +0.07(+0.32%) |
Jul 12, 2011 | 20.35 | 20.73 | 19.98 | 20.50 | 7,250,229 | +0.04(+0.19%) |
Jul 11, 2011 | 20.74 | 20.90 | 20.38 | 20.46 | 9,289,547 | -0.48(-2.29%) |
Jul 08, 2011 | 21.01 | 21.14 | 20.90 | 20.94 | 8,508,069 | -0.30(-1.43%) |
Jul 07, 2011 | 21.23 | 21.49 | 21.13 | 21.25 | 8,951,965 | +0.18(+0.88%) |
Jul 06, 2011 | 21.24 | 21.25 | 20.95 | 21.06 | 7,866,556 | -0.16(-0.74%) |
Jul 05, 2011 | 21.06 | 21.37 | 21.00 | 21.22 | 10,065,917 | +0.16(+0.75%) |
Jul 01, 2011 | 20.65 | 21.10 | 20.59 | 21.06 | 8,977,433 | +0.39(+1.88%) |
Jun 30, 2011 | 20.84 | 20.99 | 20.66 | 20.67 | 8,072,774 | -0.07(-0.35%) |
Jun 29, 2011 | 21.00 | 21.09 | 20.66 | 20.75 | 8,467,411 | -0.16(-0.78%) |
Jun 28, 2011 | 20.60 | 20.97 | 20.54 | 20.91 | 9,535,336 | +0.39(+1.92%) |
Jun 27, 2011 | 21.15 | 21.26 | 20.46 | 20.52 | 12,670,534 | -0.76(-3.57%) |
Jun 24, 2011 | 21.09 | 21.28 | 20.84 | 21.28 | 20,449,788 | +0.24(+1.12%) |
Jun 23, 2011 | 20.49 | 21.07 | 20.39 | 21.04 | 11,438,980 | +0.23(+1.10%) |
Jun 22, 2011 | 21.15 | 21.27 | 20.81 | 20.81 | 9,270,808 | -0.40(-1.88%) |
Jun 21, 2011 | 21.51 | 21.52 | 20.92 | 21.21 | 19,994,938 | +0.55(+2.66%) |
Jun 20, 2011 | 20.55 | 20.67 | 20.52 | 20.66 | 10,928,985 | +0.35(+1.71%) |
Jun 17, 2011 | 19.94 | 20.37 | 19.82 | 20.31 | 15,561,483 | +0.66(+3.33%) |
Jun 16, 2011 | 19.88 | 20.15 | 19.44 | 19.66 | 13,482,111 | -0.26(-1.32%) |
Jun 15, 2011 | 19.58 | 20.39 | 19.54 | 19.92 | 18,482,120 | +0.18(+0.93%) |
Jun 14, 2011 | 20.38 | 20.52 | 19.23 | 19.74 | 47,419,252 | +0.86(+4.55%) |
Jun 13, 2011 | 18.67 | 19.15 | 18.67 | 18.88 | 15,259,323 | +0.26(+1.37%) |
Jun 10, 2011 | 18.94 | 19.06 | 18.55 | 18.62 | 9,450,684 | -0.35(-1.86%) |
Jun 09, 2011 | 18.81 | 19.21 | 18.74 | 18.98 | 7,531,610 | +0.20(+1.05%) |
Jun 08, 2011 | 18.88 | 19.02 | 18.58 | 18.78 | 11,538,283 | -0.17(-0.90%) |
Jun 07, 2011 | 19.52 | 19.52 | 18.77 | 18.95 | 17,727,894 | -0.62(-3.18%) |
Jun 06, 2011 | 20.09 | 20.22 | 19.57 | 19.57 | 9,724,364 | -0.49(-2.45%) |
Jun 03, 2011 | 19.73 | 20.50 | 19.67 | 20.07 | 11,618,221 | -0.74(-3.56%) |
May 24, 2011 | 20.72 | 20.95 | 20.58 | 20.81 | 6,787,537 | +0.16(+0.76%) |
May 23, 2011 | 20.39 | 20.78 | 20.31 | 20.65 | 6,313,738 | +0.12(+0.61%) |
May 20, 2011 | 20.82 | 20.82 | 20.45 | 20.52 | 7,377,775 | -0.31(-1.48%) |
May 19, 2011 | 21.11 | 21.14 | 20.71 | 20.83 | 6,716,728 | -0.28(-1.30%) |
May 18, 2011 | 20.94 | 21.12 | 20.85 | 21.11 | 5,729,344 | +0.17(+0.81%) |
May 17, 2011 | 20.96 | 21.22 | 20.80 | 20.94 | 9,137,056 | -0.11(-0.53%) |
May 16, 2011 | 21.13 | 21.22 | 21.01 | 21.05 | 6,687,294 | -0.12(-0.56%) |
May 13, 2011 | 20.88 | 21.17 | 20.86 | 21.17 | 12,740,368 | +0.41(+1.96%) |
May 12, 2011 | 19.85 | 20.82 | 19.77 | 20.76 | 11,136,082 | +0.83(+4.14%) |
May 11, 2011 | 19.94 | 20.10 | 19.80 | 19.93 | 7,903,467 | +0.03(+0.16%) |
May 10, 2011 | 20.00 | 20.13 | 19.85 | 19.90 | 7,928,949 | -0.01(-0.07%) |
May 09, 2011 | 20.25 | 20.31 | 19.81 | 19.91 | 8,441,697 | -0.39(-1.94%) |
May 06, 2011 | 20.47 | 20.56 | 20.14 | 20.31 | 12,413,791 | +0.06(+0.29%) |
May 05, 2011 | 20.39 | 20.56 | 20.17 | 20.25 | 7,369,341 | -0.26(-1.28%) |
May 04, 2011 | 20.57 | 20.60 | 20.31 | 20.51 | 5,860,029 | -0.07(-0.32%) |
May 03, 2011 | 20.49 | 20.74 | 20.37 | 20.58 | 8,441,099 | -0.03(-0.13%) |