Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.46 | 21.60 | 21.25 | 21.36 | 133,894,448 | -0.25(-1.15%) |
Jul 28, 2011 | 21.28 | 21.89 | 21.22 | 21.61 | 107,430,576 | +0.30(+1.43%) |
Jul 27, 2011 | 21.74 | 21.82 | 21.21 | 21.31 | 91,685,000 | -0.58(-2.67%) |
Jul 26, 2011 | 21.69 | 21.94 | 21.66 | 21.89 | 95,727,056 | +0.13(+0.61%) |
Jul 25, 2011 | 21.25 | 21.90 | 21.20 | 21.76 | 139,132,880 | +0.30(+1.38%) |
Jul 22, 2011 | 21.16 | 21.48 | 20.80 | 21.46 | 97,963,992 | +0.34(+1.61%) |
Jul 21, 2011 | 21.08 | 21.29 | 20.78 | 21.13 | 104,579,136 | +0.03(+0.13%) |
Jul 20, 2011 | 21.27 | 21.32 | 21.04 | 21.10 | 63,827,980 | -0.37(-1.74%) |
Jul 19, 2011 | 20.90 | 21.55 | 20.88 | 21.47 | 111,203,048 | +0.74(+3.57%) |
Jul 18, 2011 | 20.76 | 20.97 | 20.47 | 20.73 | 57,077,068 | -0.15(-0.71%) |
Jul 15, 2011 | 20.64 | 21.00 | 20.64 | 20.88 | 63,018,728 | +0.24(+1.17%) |
Jul 14, 2011 | 20.76 | 21.06 | 20.55 | 20.64 | 59,487,016 | -0.12(-0.60%) |
Jul 13, 2011 | 20.74 | 21.02 | 20.67 | 20.76 | 52,408,320 | +0.07(+0.34%) |
Jul 12, 2011 | 20.70 | 20.89 | 20.54 | 20.69 | 60,690,612 | -0.07(-0.34%) |
Jul 11, 2011 | 20.76 | 20.90 | 20.65 | 20.76 | 56,432,972 | -0.23(-1.08%) |
Jul 08, 2011 | 20.69 | 21.04 | 20.67 | 20.99 | 74,815,928 | +0.12(+0.56%) |
Jul 07, 2011 | 20.65 | 20.96 | 20.55 | 20.87 | 66,625,392 | +0.34(+1.67%) |
Jul 06, 2011 | 20.25 | 20.56 | 20.24 | 20.53 | 62,492,840 | +0.23(+1.15%) |
Jul 05, 2011 | 20.35 | 20.39 | 20.19 | 20.30 | 48,484,448 | +0.01(+0.04%) |
Jul 01, 2011 | 20.22 | 20.40 | 20.15 | 20.29 | 67,867,024 | +0.02(+0.08%) |
Jun 30, 2011 | 20.07 | 20.27 | 20.01 | 20.27 | 67,380,680 | +0.30(+1.48%) |
Jun 29, 2011 | 20.05 | 20.05 | 19.77 | 19.98 | 84,715,248 | -0.14(-0.70%) |
Jun 28, 2011 | 19.73 | 20.21 | 19.62 | 20.12 | 103,902,336 | +0.47(+2.38%) |
Jun 27, 2011 | 18.89 | 19.85 | 18.89 | 19.65 | 118,035,920 | +0.70(+3.70%) |
Jun 24, 2011 | 19.11 | 19.13 | 18.86 | 18.95 | 130,036,992 | -0.26(-1.34%) |
Jun 23, 2011 | 19.06 | 19.22 | 18.87 | 19.20 | 76,275,408 | -0.02(-0.08%) |
Jun 22, 2011 | 19.18 | 19.34 | 19.17 | 19.22 | 56,801,356 | -0.09(-0.44%) |
Jun 21, 2011 | 19.12 | 19.38 | 19.02 | 19.30 | 63,755,240 | +0.23(+1.19%) |
Jun 20, 2011 | 19.13 | 19.23 | 18.84 | 19.08 | 69,693,256 | +0.16(+0.87%) |
Jun 17, 2011 | 18.88 | 18.95 | 18.70 | 18.91 | 106,906,616 | +0.21(+1.10%) |
Jun 16, 2011 | 18.52 | 18.79 | 18.44 | 18.71 | 73,343,072 | +0.20(+1.07%) |
Jun 15, 2011 | 18.71 | 18.72 | 18.45 | 18.51 | 63,358,672 | -0.37(-1.98%) |
Jun 14, 2011 | 18.95 | 19.06 | 18.86 | 18.88 | 55,015,456 | +0.14(+0.75%) |
Jun 13, 2011 | 18.55 | 18.86 | 18.48 | 18.74 | 61,015,420 | +0.26(+1.41%) |
Jun 10, 2011 | 18.73 | 18.73 | 18.47 | 18.48 | 63,265,884 | -0.20(-1.06%) |
Jun 09, 2011 | 18.72 | 18.74 | 18.57 | 18.68 | 54,995,296 | +0.02(+0.08%) |
Jun 08, 2011 | 18.63 | 18.73 | 18.60 | 18.67 | 54,130,972 | -0.09(-0.50%) |
Jun 07, 2011 | 18.77 | 18.84 | 18.63 | 18.76 | 52,712,712 | +0.04(+0.21%) |
Jun 06, 2011 | 18.61 | 18.91 | 18.53 | 18.72 | 70,277,360 | +0.08(+0.44%) |
Jun 03, 2011 | 18.75 | 18.82 | 18.59 | 18.64 | 77,849,520 | -0.19(-1.01%) |
May 24, 2011 | 18.87 | 18.94 | 18.74 | 18.83 | 61,168,360 | -0.02(-0.08%) |
May 23, 2011 | 18.88 | 18.91 | 18.74 | 18.84 | 67,582,168 | -0.25(-1.31%) |
May 20, 2011 | 19.27 | 19.39 | 19.06 | 19.09 | 58,295,072 | -0.18(-0.91%) |
May 19, 2011 | 19.38 | 19.40 | 19.10 | 19.27 | 53,569,304 | +0.02(+0.10%) |
May 18, 2011 | 19.13 | 19.29 | 18.91 | 19.25 | 69,155,704 | +0.13(+0.69%) |
May 17, 2011 | 19.02 | 19.26 | 18.92 | 19.12 | 106,302,736 | +0.09(+0.45%) |
May 16, 2011 | 19.33 | 19.42 | 18.98 | 19.03 | 117,930,456 | -0.36(-1.84%) |
May 13, 2011 | 19.58 | 19.61 | 19.33 | 19.39 | 86,262,688 | -0.22(-1.15%) |
May 12, 2011 | 19.64 | 19.67 | 19.44 | 19.61 | 99,870,552 | -0.03(-0.16%) |
May 11, 2011 | 19.87 | 19.88 | 19.53 | 19.64 | 101,453,072 | -0.24(-1.21%) |
May 10, 2011 | 19.66 | 20.02 | 19.56 | 19.88 | 155,949,648 | -0.12(-0.62%) |
May 09, 2011 | 19.98 | 20.11 | 19.88 | 20.01 | 49,980,552 | -0.03(-0.15%) |
May 06, 2011 | 20.19 | 20.31 | 19.95 | 20.04 | 72,286,944 | +0.06(+0.31%) |
May 05, 2011 | 20.18 | 20.20 | 19.89 | 19.98 | 71,809,232 | -0.21(-1.04%) |
May 04, 2011 | 20.02 | 20.33 | 19.98 | 20.19 | 94,598,392 | +0.19(+0.97%) |
May 03, 2011 | 19.83 | 20.02 | 19.74 | 19.99 | 92,814,880 | +0.12(+0.58%) |