Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.50 | 18.37 | 15.58 | 18.13 | 13,806,216 | -0.70(-3.70%) |
Jul 28, 2011 | 18.67 | 19.45 | 18.63 | 18.83 | 2,234,457 | +0.02(+0.10%) |
Jul 27, 2011 | 19.88 | 20.07 | 18.60 | 18.81 | 3,316,280 | -1.37(-6.79%) |
Jul 26, 2011 | 19.89 | 20.50 | 19.71 | 20.18 | 1,916,675 | +0.18(+0.89%) |
Jul 25, 2011 | 20.46 | 20.76 | 19.87 | 20.00 | 1,809,736 | -0.84(-4.05%) |
Jul 22, 2011 | 20.08 | 20.92 | 19.63 | 20.85 | 3,135,586 | +0.94(+4.70%) |
Jul 21, 2011 | 20.40 | 20.62 | 19.47 | 19.91 | 2,917,381 | -0.31(-1.54%) |
Jul 20, 2011 | 20.40 | 21.20 | 20.17 | 20.22 | 2,093,094 | -0.04(-0.18%) |
Jul 19, 2011 | 19.71 | 20.55 | 19.71 | 20.26 | 2,331,427 | +0.85(+4.39%) |
Jul 18, 2011 | 19.77 | 19.88 | 19.19 | 19.41 | 2,453,297 | -0.48(-2.40%) |
Jul 15, 2011 | 20.43 | 20.43 | 19.71 | 19.88 | 2,408,548 | -0.38(-1.86%) |
Jul 14, 2011 | 20.93 | 21.24 | 20.18 | 20.26 | 2,310,433 | -0.61(-2.90%) |
Jul 13, 2011 | 21.57 | 21.57 | 20.67 | 20.87 | 2,357,461 | -0.41(-1.94%) |
Jul 12, 2011 | 22.83 | 22.83 | 20.98 | 21.28 | 2,676,295 | -1.65(-7.20%) |
Jul 11, 2011 | 23.32 | 23.42 | 22.66 | 22.93 | 1,337,410 | -0.97(-4.07%) |
Jul 08, 2011 | 24.12 | 24.28 | 23.45 | 23.90 | 1,140,504 | -0.43(-1.77%) |
Jul 07, 2011 | 24.51 | 24.83 | 24.08 | 24.33 | 2,042,518 | +0.13(+0.53%) |
Jul 06, 2011 | 24.62 | 24.62 | 23.84 | 24.20 | 793,192 | -0.47(-1.89%) |
Jul 05, 2011 | 25.13 | 25.17 | 24.37 | 24.67 | 1,012,755 | -0.55(-2.18%) |
Jul 01, 2011 | 24.70 | 25.36 | 24.32 | 25.22 | 1,939,659 | +0.72(+2.92%) |
Jun 30, 2011 | 23.16 | 24.70 | 23.08 | 24.51 | 2,045,547 | +1.30(+5.61%) |
Jun 29, 2011 | 23.40 | 23.85 | 22.87 | 23.20 | 1,459,549 | +0.12(+0.52%) |
Jun 28, 2011 | 21.98 | 23.29 | 21.74 | 23.08 | 1,732,748 | +1.38(+6.38%) |
Jun 27, 2011 | 21.32 | 21.76 | 21.07 | 21.70 | 1,110,337 | +0.19(+0.90%) |
Jun 24, 2011 | 21.54 | 22.13 | 21.32 | 21.51 | 1,041,003 | +0.05(+0.21%) |
Jun 23, 2011 | 20.95 | 21.54 | 20.51 | 21.46 | 1,221,613 | +0.19(+0.91%) |
Jun 22, 2011 | 21.48 | 21.67 | 21.21 | 21.27 | 968,162 | -0.31(-1.44%) |
Jun 21, 2011 | 21.09 | 21.83 | 21.03 | 21.58 | 862,533 | +0.63(+3.02%) |
Jun 20, 2011 | 20.83 | 21.55 | 20.51 | 20.95 | 1,703,063 | +0.18(+0.88%) |
Jun 17, 2011 | 22.67 | 22.83 | 20.48 | 20.77 | 2,937,199 | -1.51(-6.79%) |
Jun 16, 2011 | 22.28 | 22.89 | 21.81 | 22.28 | 1,198,488 | +0.27(+1.21%) |
Jun 15, 2011 | 22.49 | 22.83 | 21.90 | 22.01 | 1,541,942 | -1.27(-5.43%) |
Jun 14, 2011 | 22.32 | 23.66 | 22.32 | 23.28 | 1,645,785 | +1.16(+5.22%) |
Jun 13, 2011 | 22.48 | 22.51 | 22.04 | 22.12 | 1,056,032 | -0.19(-0.86%) |
Jun 10, 2011 | 22.72 | 23.22 | 22.23 | 22.31 | 1,861,798 | -0.72(-3.11%) |
Jun 09, 2011 | 23.33 | 23.51 | 22.06 | 23.03 | 3,916,082 | -0.30(-1.30%) |
Jun 08, 2011 | 24.26 | 24.26 | 23.15 | 23.33 | 2,140,030 | -1.04(-4.25%) |
Jun 07, 2011 | 24.51 | 24.84 | 24.29 | 24.37 | 1,019,152 | +0.03(+0.11%) |
Jun 06, 2011 | 24.88 | 25.17 | 24.24 | 24.34 | 1,933,909 | -0.14(-0.56%) |
Jun 03, 2011 | 23.86 | 24.68 | 23.53 | 24.48 | 2,539,894 | -0.47(-1.87%) |
May 24, 2011 | 25.09 | 25.44 | 23.88 | 24.95 | 3,083,764 | -0.15(-0.58%) |
May 23, 2011 | 26.37 | 26.37 | 25.03 | 25.09 | 1,664,486 | -1.37(-5.16%) |
May 20, 2011 | 26.05 | 27.09 | 25.98 | 26.46 | 2,096,278 | +0.50(+1.91%) |
May 19, 2011 | 26.05 | 26.33 | 25.53 | 25.96 | 1,659,170 | -0.37(-1.39%) |
May 18, 2011 | 25.49 | 26.91 | 25.48 | 26.33 | 1,326,051 | +0.88(+3.46%) |
May 17, 2011 | 25.04 | 25.85 | 24.34 | 25.45 | 1,842,866 | +0.09(+0.36%) |
May 16, 2011 | 27.16 | 27.27 | 25.20 | 25.36 | 2,430,008 | -1.56(-5.79%) |
May 13, 2011 | 27.42 | 28.28 | 26.85 | 26.92 | 1,679,352 | -0.44(-1.61%) |
May 12, 2011 | 26.34 | 27.50 | 26.13 | 27.36 | 1,617,185 | +0.77(+2.90%) |
May 11, 2011 | 27.50 | 27.98 | 25.81 | 26.59 | 3,859,917 | -1.03(-3.72%) |
May 10, 2011 | 28.43 | 28.55 | 27.40 | 27.61 | 1,620,054 | -0.83(-2.90%) |
May 09, 2011 | 28.42 | 29.08 | 28.10 | 28.44 | 1,237,355 | +0.11(+0.39%) |
May 06, 2011 | 28.67 | 29.28 | 28.24 | 28.33 | 1,574,903 | -0.09(-0.32%) |
May 05, 2011 | 28.80 | 29.30 | 28.06 | 28.42 | 2,338,560 | -0.74(-2.55%) |
May 04, 2011 | 29.52 | 29.66 | 27.92 | 29.16 | 2,584,756 | +0.01(+0.03%) |
May 03, 2011 | 30.34 | 30.60 | 28.98 | 29.15 | 2,017,361 | -1.14(-3.75%) |