Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.00 | 21.36 | 20.76 | 21.01 | 2,035,508 | -0.34(-1.58%) |
Jul 28, 2011 | 21.49 | 22.20 | 21.27 | 21.35 | 1,725,690 | -0.10(-0.47%) |
Jul 27, 2011 | 22.91 | 22.91 | 21.32 | 21.45 | 4,311,183 | -1.80(-7.75%) |
Jul 26, 2011 | 23.41 | 23.46 | 22.98 | 23.25 | 1,150,047 | -0.21(-0.90%) |
Jul 25, 2011 | 23.29 | 23.88 | 23.13 | 23.46 | 967,580 | -0.02(-0.07%) |
Jul 22, 2011 | 23.45 | 23.60 | 23.45 | 23.48 | 925,638 | +0.23(+1.00%) |
Jul 21, 2011 | 23.15 | 23.51 | 22.95 | 23.25 | 1,562,954 | +0.31(+1.34%) |
Jul 20, 2011 | 23.03 | 23.26 | 22.69 | 22.94 | 987,476 | -0.03(-0.11%) |
Jul 19, 2011 | 22.68 | 23.03 | 22.59 | 22.97 | 1,663,530 | +0.50(+2.21%) |
Jul 18, 2011 | 23.16 | 23.19 | 22.39 | 22.47 | 2,371,321 | -0.85(-3.65%) |
Jul 15, 2011 | 23.32 | 23.35 | 22.88 | 23.32 | 16,694,441 | +0.11(+0.46%) |
Jul 14, 2011 | 23.20 | 23.54 | 23.03 | 23.22 | 2,259,221 | +0.17(+0.76%) |
Jul 13, 2011 | 22.73 | 23.42 | 22.56 | 23.04 | 1,991,734 | +0.45(+2.01%) |
Jul 12, 2011 | 22.64 | 23.06 | 22.47 | 22.59 | 4,668,811 | +0.86(+3.96%) |
Jul 11, 2011 | 22.36 | 22.59 | 21.64 | 21.73 | 1,255,437 | -1.05(-4.62%) |
Jul 08, 2011 | 22.55 | 22.78 | 22.44 | 22.78 | 484,455 | -0.16(-0.69%) |
Jul 07, 2011 | 22.86 | 23.06 | 22.75 | 22.94 | 792,977 | +0.32(+1.43%) |
Jul 06, 2011 | 22.69 | 22.77 | 22.33 | 22.61 | 580,859 | -0.12(-0.53%) |
Jul 05, 2011 | 22.91 | 22.93 | 22.64 | 22.73 | 920,671 | -0.19(-0.83%) |
Jul 01, 2011 | 22.55 | 22.99 | 22.35 | 22.93 | 759,283 | +0.43(+1.90%) |
Jun 30, 2011 | 22.01 | 22.66 | 22.01 | 22.50 | 1,077,500 | +0.59(+2.68%) |
Jun 29, 2011 | 21.76 | 21.96 | 21.65 | 21.91 | 1,038,024 | +0.32(+1.47%) |
Jun 28, 2011 | 20.98 | 21.61 | 20.98 | 21.59 | 930,337 | +0.71(+3.39%) |
Jun 27, 2011 | 20.66 | 20.99 | 20.53 | 20.89 | 802,272 | +0.23(+1.13%) |
Jun 24, 2011 | 20.74 | 20.92 | 20.44 | 20.65 | 1,333,447 | -0.08(-0.38%) |
Jun 23, 2011 | 20.40 | 20.76 | 20.01 | 20.73 | 881,966 | -0.04(-0.18%) |
Jun 22, 2011 | 20.55 | 20.95 | 20.51 | 20.77 | 1,520,427 | +0.03(+0.13%) |
Jun 21, 2011 | 20.04 | 20.81 | 20.01 | 20.74 | 1,274,455 | +0.89(+4.50%) |
Jun 20, 2011 | 19.81 | 19.91 | 19.75 | 19.85 | 815,089 | -0.01(-0.03%) |
Jun 17, 2011 | 20.14 | 20.24 | 19.70 | 19.86 | 798,180 | -0.05(-0.27%) |
Jun 16, 2011 | 19.83 | 20.17 | 19.67 | 19.91 | 1,355,290 | +0.04(+0.19%) |
Jun 15, 2011 | 19.78 | 20.09 | 19.65 | 19.87 | 1,725,415 | -0.18(-0.90%) |
Jun 14, 2011 | 19.55 | 20.10 | 19.55 | 20.05 | 1,268,584 | +0.76(+3.94%) |
Jun 13, 2011 | 19.60 | 19.69 | 19.21 | 19.29 | 1,027,572 | -0.31(-1.56%) |
Jun 10, 2011 | 19.55 | 19.64 | 19.45 | 19.60 | 1,883,951 | -0.09(-0.46%) |
Jun 09, 2011 | 19.67 | 19.75 | 19.51 | 19.69 | 1,349,898 | +0.08(+0.40%) |
Jun 08, 2011 | 18.95 | 19.64 | 18.91 | 19.61 | 3,428,420 | +0.70(+3.69%) |
Jun 07, 2011 | 19.33 | 19.36 | 18.89 | 18.91 | 2,808,160 | -0.24(-1.24%) |
Jun 06, 2011 | 19.77 | 19.86 | 19.10 | 19.15 | 2,636,353 | -0.66(-3.33%) |
Jun 03, 2011 | 20.17 | 20.47 | 19.80 | 19.81 | 2,018,648 | -0.97(-4.68%) |
May 24, 2011 | 21.07 | 21.53 | 20.73 | 20.78 | 2,519,684 | -0.06(-0.30%) |
May 23, 2011 | 20.92 | 21.20 | 20.79 | 20.84 | 2,124,357 | -0.58(-2.69%) |
May 20, 2011 | 21.11 | 21.55 | 21.07 | 21.42 | 1,288,389 | +0.27(+1.27%) |
May 19, 2011 | 21.50 | 21.64 | 21.08 | 21.15 | 1,607,368 | -0.26(-1.23%) |
May 18, 2011 | 21.21 | 21.58 | 21.12 | 21.41 | 1,328,427 | +0.23(+1.10%) |
May 17, 2011 | 21.54 | 21.54 | 20.92 | 21.18 | 2,537,136 | -0.50(-2.29%) |
May 16, 2011 | 21.77 | 22.14 | 21.64 | 21.68 | 1,110,800 | -0.33(-1.51%) |
May 13, 2011 | 22.99 | 22.99 | 21.93 | 22.01 | 1,609,000 | -0.92(-4.03%) |
May 12, 2011 | 23.05 | 23.18 | 22.65 | 22.94 | 1,318,672 | -0.22(-0.96%) |
May 11, 2011 | 23.75 | 23.88 | 23.01 | 23.16 | 1,225,629 | -0.70(-2.95%) |
May 10, 2011 | 23.99 | 24.16 | 23.80 | 23.86 | 805,490 | -0.12(-0.51%) |
May 09, 2011 | 23.83 | 24.07 | 23.43 | 23.98 | 991,182 | +0.18(+0.75%) |
May 06, 2011 | 23.29 | 23.96 | 23.29 | 23.80 | 2,196,134 | +0.57(+2.46%) |
May 05, 2011 | 23.46 | 23.87 | 23.13 | 23.23 | 1,538,202 | -0.40(-1.68%) |
May 04, 2011 | 24.57 | 24.61 | 23.62 | 23.63 | 1,538,766 | -0.96(-3.91%) |
May 03, 2011 | 24.58 | 26.06 | 24.49 | 24.59 | 2,309,913 | -0.72(-2.84%) |