Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.39 | 19.77 | 19.26 | 19.37 | 54,834,280 | -0.25(-1.27%) |
Jul 28, 2011 | 19.87 | 20.08 | 19.55 | 19.62 | 38,747,876 | -0.19(-0.98%) |
Jul 27, 2011 | 20.04 | 20.14 | 19.73 | 19.82 | 59,106,960 | -0.27(-1.35%) |
Jul 26, 2011 | 20.07 | 20.30 | 19.92 | 20.09 | 32,684,972 | +0.01(+0.07%) |
Jul 25, 2011 | 20.01 | 20.13 | 19.83 | 20.07 | 39,122,780 | -0.13(-0.65%) |
Jul 22, 2011 | 20.29 | 20.31 | 20.17 | 20.20 | 37,397,720 | -0.17(-0.82%) |
Jul 21, 2011 | 20.14 | 20.54 | 20.00 | 20.37 | 66,792,572 | +0.47(+2.37%) |
Jul 20, 2011 | 19.81 | 20.24 | 19.80 | 19.90 | 64,029,240 | +0.20(+1.02%) |
Jul 19, 2011 | 18.92 | 19.86 | 18.82 | 19.70 | 93,281,504 | +1.06(+5.69%) |
Jul 18, 2011 | 18.74 | 18.89 | 18.28 | 18.64 | 70,679,416 | -0.21(-1.10%) |
Jul 15, 2011 | 19.01 | 19.09 | 18.68 | 18.85 | 49,610,980 | -0.07(-0.37%) |
Jul 14, 2011 | 19.22 | 19.28 | 18.88 | 18.92 | 39,124,772 | -0.17(-0.91%) |
Jul 13, 2011 | 19.16 | 19.48 | 19.05 | 19.09 | 40,617,576 | +0.10(+0.51%) |
Jul 12, 2011 | 18.97 | 19.36 | 18.96 | 18.99 | 36,803,528 | -0.14(-0.73%) |
Jul 11, 2011 | 19.31 | 19.42 | 19.03 | 19.13 | 41,684,872 | -0.49(-2.51%) |
Jul 08, 2011 | 19.61 | 19.69 | 19.46 | 19.62 | 34,832,312 | -0.25(-1.26%) |
Jul 07, 2011 | 19.89 | 20.07 | 19.82 | 19.87 | 41,635,000 | +0.37(+1.92%) |
Jul 06, 2011 | 19.39 | 19.54 | 19.16 | 19.50 | 42,398,384 | -0.21(-1.06%) |
Jul 05, 2011 | 19.77 | 19.80 | 19.47 | 19.71 | 45,105,792 | -0.17(-0.87%) |
Jul 01, 2011 | 19.47 | 19.93 | 19.39 | 19.88 | 43,715,512 | +0.42(+2.17%) |
Jun 30, 2011 | 19.50 | 19.62 | 19.32 | 19.46 | 42,626,656 | -0.01(-0.04%) |
Jun 29, 2011 | 19.35 | 19.50 | 19.09 | 19.46 | 55,490,400 | +0.40(+2.11%) |
Jun 28, 2011 | 19.18 | 19.21 | 18.86 | 19.06 | 50,799,604 | +0.03(+0.15%) |
Jun 27, 2011 | 18.85 | 19.20 | 18.85 | 19.03 | 44,538,528 | +0.13(+0.70%) |
Jun 24, 2011 | 18.77 | 19.01 | 18.53 | 18.90 | 63,607,304 | +0.15(+0.81%) |
Jun 23, 2011 | 18.66 | 18.89 | 18.44 | 18.75 | 66,925,276 | -0.23(-1.21%) |
Jun 22, 2011 | 18.99 | 19.36 | 18.93 | 18.98 | 44,973,776 | -0.06(-0.33%) |
Jun 21, 2011 | 18.82 | 19.11 | 18.69 | 19.04 | 42,901,292 | +0.35(+1.89%) |
Jun 20, 2011 | 18.60 | 18.70 | 18.56 | 18.69 | 45,818,180 | -0.26(-1.39%) |
Jun 17, 2011 | 18.85 | 19.05 | 18.79 | 18.95 | 67,128,016 | +0.37(+1.98%) |
Jun 16, 2011 | 18.40 | 18.70 | 18.27 | 18.58 | 57,596,684 | +0.17(+0.94%) |
Jun 15, 2011 | 18.49 | 18.58 | 18.09 | 18.41 | 62,289,984 | -0.33(-1.74%) |
Jun 14, 2011 | 18.87 | 19.15 | 18.66 | 18.73 | 60,813,528 | +0.08(+0.45%) |
Jun 13, 2011 | 18.47 | 18.74 | 18.33 | 18.65 | 59,767,084 | +0.43(+2.38%) |
Jun 10, 2011 | 18.01 | 18.41 | 17.79 | 18.22 | 66,713,476 | +0.04(+0.21%) |
Jun 09, 2011 | 17.67 | 18.28 | 17.58 | 18.18 | 62,200,136 | +0.60(+3.39%) |
Jun 08, 2011 | 17.93 | 18.15 | 17.51 | 17.58 | 80,951,848 | -0.28(-1.59%) |
Jun 07, 2011 | 18.28 | 18.44 | 17.82 | 17.87 | 62,829,172 | -0.34(-1.87%) |
Jun 06, 2011 | 18.28 | 18.55 | 18.08 | 18.21 | 62,346,104 | -0.42(-2.23%) |
Jun 03, 2011 | 18.49 | 18.95 | 18.45 | 18.62 | 46,098,780 | -0.53(-2.79%) |
May 24, 2011 | 19.12 | 19.23 | 18.98 | 19.16 | 30,435,790 | +0.07(+0.36%) |
May 23, 2011 | 19.13 | 19.37 | 19.08 | 19.09 | 40,504,312 | -0.33(-1.68%) |
May 20, 2011 | 19.74 | 19.84 | 19.38 | 19.41 | 42,258,788 | -0.42(-2.13%) |
May 19, 2011 | 20.11 | 20.16 | 19.73 | 19.84 | 36,362,020 | -0.21(-1.07%) |
May 18, 2011 | 19.91 | 20.07 | 19.73 | 20.05 | 34,410,076 | +0.12(+0.59%) |
May 17, 2011 | 19.26 | 19.94 | 19.24 | 19.93 | 57,952,108 | +0.62(+3.19%) |
May 16, 2011 | 19.29 | 19.65 | 19.26 | 19.32 | 46,622,084 | -0.05(-0.25%) |
May 13, 2011 | 19.61 | 19.69 | 19.31 | 19.37 | 46,732,596 | -0.21(-1.06%) |
May 12, 2011 | 19.57 | 19.61 | 19.21 | 19.57 | 39,212,812 | +0.05(+0.25%) |
May 11, 2011 | 19.73 | 19.84 | 19.44 | 19.53 | 41,068,852 | -0.26(-1.30%) |
May 10, 2011 | 19.65 | 19.82 | 19.62 | 19.78 | 36,558,056 | +0.22(+1.13%) |
May 09, 2011 | 19.46 | 19.74 | 19.45 | 19.56 | 31,129,304 | -0.03(-0.14%) |
May 06, 2011 | 19.72 | 19.82 | 19.50 | 19.59 | 51,756,924 | +0.08(+0.43%) |
May 05, 2011 | 19.91 | 19.98 | 19.25 | 19.50 | 77,195,304 | -0.45(-2.26%) |
May 04, 2011 | 20.39 | 20.49 | 19.94 | 19.96 | 58,431,940 | -0.42(-2.08%) |
May 03, 2011 | 19.95 | 20.39 | 19.94 | 20.38 | 46,051,208 | +0.26(+1.30%) |