Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.11 | 21.88 | 20.78 | 21.38 | 5,103,550 | -0.20(-0.94%) |
Jul 28, 2011 | 22.35 | 22.38 | 21.47 | 21.58 | 6,097,488 | -0.46(-2.11%) |
Jul 27, 2011 | 22.74 | 22.74 | 21.92 | 22.04 | 6,996,916 | -0.76(-3.33%) |
Jul 26, 2011 | 22.52 | 23.11 | 22.47 | 22.80 | 6,247,960 | +0.46(+2.04%) |
Jul 25, 2011 | 22.64 | 22.67 | 22.04 | 22.35 | 8,211,753 | -0.44(-1.93%) |
Jul 22, 2011 | 22.65 | 22.88 | 21.03 | 22.79 | 17,234,344 | +3.63(+18.96%) |
Jul 21, 2011 | 20.11 | 20.27 | 19.05 | 19.16 | 7,872,997 | -0.79(-3.94%) |
Jul 20, 2011 | 20.32 | 20.69 | 19.77 | 19.94 | 5,345,169 | +0.60(+3.10%) |
Jul 19, 2011 | 18.87 | 19.56 | 18.87 | 19.34 | 3,307,767 | +0.57(+3.01%) |
Jul 18, 2011 | 19.06 | 19.17 | 18.44 | 18.78 | 3,930,314 | -0.38(-1.98%) |
Jul 15, 2011 | 19.12 | 19.21 | 18.79 | 19.16 | 2,865,246 | +0.25(+1.34%) |
Jul 14, 2011 | 19.32 | 19.90 | 18.89 | 18.90 | 5,953,938 | -0.38(-1.97%) |
Jul 13, 2011 | 19.32 | 19.89 | 19.26 | 19.28 | 4,325,010 | +0.15(+0.79%) |
Jul 12, 2011 | 20.33 | 20.34 | 19.01 | 19.13 | 6,067,318 | -1.33(-6.52%) |
Jul 11, 2011 | 20.59 | 21.26 | 20.35 | 20.46 | 3,787,342 | -0.41(-1.98%) |
Jul 08, 2011 | 21.01 | 21.19 | 20.71 | 20.88 | 4,173,479 | -0.41(-1.94%) |
Jul 07, 2011 | 20.42 | 21.52 | 20.37 | 21.29 | 7,011,953 | +1.32(+6.60%) |
Jul 06, 2011 | 19.42 | 20.34 | 19.02 | 19.97 | 5,993,922 | +0.50(+2.56%) |
Jul 05, 2011 | 19.79 | 19.88 | 19.36 | 19.48 | 2,846,567 | -0.32(-1.62%) |
Jul 01, 2011 | 19.47 | 19.92 | 19.37 | 19.80 | 2,438,280 | +0.39(+2.00%) |
Jun 30, 2011 | 19.20 | 19.68 | 19.10 | 19.41 | 3,932,128 | +0.30(+1.59%) |
Jun 29, 2011 | 19.93 | 20.10 | 18.89 | 19.10 | 6,383,740 | -0.79(-3.99%) |
Jun 28, 2011 | 19.39 | 20.06 | 19.34 | 19.90 | 3,640,464 | +0.54(+2.79%) |
Jun 27, 2011 | 19.20 | 19.74 | 18.98 | 19.36 | 2,915,150 | +0.04(+0.22%) |
Jun 24, 2011 | 19.68 | 19.98 | 19.26 | 19.32 | 3,586,809 | -0.35(-1.76%) |
Jun 23, 2011 | 18.61 | 19.70 | 18.43 | 19.66 | 6,652,977 | +0.75(+3.97%) |
Jun 22, 2011 | 18.92 | 19.22 | 18.70 | 18.91 | 3,253,456 | -0.12(-0.62%) |
Jun 21, 2011 | 18.40 | 19.51 | 18.08 | 19.03 | 6,654,035 | +0.70(+3.82%) |
Jun 20, 2011 | 18.59 | 19.07 | 18.15 | 18.33 | 15,402,165 | -1.23(-6.30%) |
Jun 17, 2011 | 20.21 | 20.35 | 19.45 | 19.56 | 4,017,196 | -0.30(-1.49%) |
Jun 16, 2011 | 20.38 | 20.47 | 19.61 | 19.86 | 3,212,318 | -0.52(-2.53%) |
Jun 15, 2011 | 20.67 | 20.83 | 20.34 | 20.37 | 3,552,537 | -0.67(-3.17%) |
Jun 14, 2011 | 20.22 | 21.27 | 20.19 | 21.04 | 6,926,547 | +1.18(+5.93%) |
Jun 13, 2011 | 20.57 | 20.73 | 19.73 | 19.86 | 3,692,431 | -0.68(-3.31%) |
Jun 10, 2011 | 20.92 | 20.98 | 20.19 | 20.54 | 4,688,192 | -0.52(-2.49%) |
Jun 09, 2011 | 20.79 | 21.55 | 20.52 | 21.06 | 7,163,718 | +0.44(+2.13%) |
Jun 08, 2011 | 20.98 | 21.01 | 20.35 | 20.62 | 6,439,567 | -0.56(-2.63%) |
Jun 07, 2011 | 20.36 | 21.87 | 20.27 | 21.18 | 14,932,666 | +1.52(+7.74%) |
Jun 06, 2011 | 19.82 | 20.02 | 19.43 | 19.66 | 5,648,176 | +0.18(+0.95%) |
Jun 03, 2011 | 20.53 | 20.67 | 19.48 | 19.48 | 11,236,814 | -2.92(-13.05%) |
May 24, 2011 | 22.71 | 22.85 | 22.26 | 22.40 | 2,782,433 | -0.09(-0.41%) |
May 23, 2011 | 22.52 | 22.74 | 22.18 | 22.49 | 3,191,742 | -0.57(-2.49%) |
May 20, 2011 | 23.34 | 23.43 | 22.88 | 23.07 | 2,552,651 | -0.17(-0.73%) |
May 19, 2011 | 23.57 | 23.57 | 23.07 | 23.23 | 2,991,048 | -0.20(-0.86%) |
May 18, 2011 | 23.37 | 23.59 | 22.73 | 23.44 | 5,630,174 | +0.94(+4.17%) |
May 17, 2011 | 23.01 | 23.01 | 22.26 | 22.50 | 5,600,965 | -0.51(-2.20%) |
May 16, 2011 | 23.83 | 23.94 | 22.94 | 23.01 | 4,722,825 | -0.93(-3.88%) |
May 13, 2011 | 24.16 | 24.37 | 23.80 | 23.94 | 3,867,913 | -0.19(-0.81%) |
May 12, 2011 | 24.05 | 24.61 | 23.89 | 24.13 | 5,480,449 | -0.17(-0.70%) |
May 11, 2011 | 25.20 | 25.27 | 24.02 | 24.30 | 4,743,167 | -0.99(-3.91%) |
May 10, 2011 | 25.19 | 25.60 | 24.92 | 25.29 | 3,732,370 | +0.24(+0.94%) |
May 09, 2011 | 24.95 | 25.51 | 24.77 | 25.05 | 3,705,898 | +0.04(+0.17%) |
May 06, 2011 | 25.48 | 25.58 | 24.86 | 25.01 | 3,773,560 | -0.18(-0.70%) |
May 05, 2011 | 24.63 | 25.81 | 24.28 | 25.19 | 4,950,262 | +0.27(+1.08%) |
May 04, 2011 | 25.14 | 25.64 | 24.67 | 24.92 | 3,848,367 | -0.27(-1.07%) |
May 03, 2011 | 25.77 | 25.79 | 24.98 | 25.19 | 4,170,789 | -0.64(-2.49%) |