Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 17.93 | 18.00 | 17.55 | 17.78 | 8,617,167 | -0.15(-0.85%) |
Jul 28, 2011 | 18.22 | 18.41 | 17.86 | 17.93 | 9,563,372 | -0.28(-1.54%) |
Jul 27, 2011 | 18.74 | 18.77 | 18.09 | 18.21 | 15,449,263 | -0.48(-2.59%) |
Jul 26, 2011 | 19.16 | 19.28 | 18.38 | 18.70 | 26,558,992 | -2.24(-10.68%) |
Jul 25, 2011 | 20.68 | 21.07 | 20.61 | 20.93 | 5,752,607 | +0.07(+0.36%) |
Jul 22, 2011 | 20.82 | 20.90 | 20.50 | 20.86 | 5,128,566 | +0.03(+0.13%) |
Jul 21, 2011 | 20.76 | 20.99 | 20.62 | 20.83 | 6,430,082 | +0.15(+0.73%) |
Jul 20, 2011 | 20.63 | 20.96 | 20.63 | 20.68 | 6,807,314 | +0.05(+0.26%) |
Jul 19, 2011 | 20.27 | 20.71 | 20.17 | 20.63 | 5,740,198 | +0.53(+2.62%) |
Jul 18, 2011 | 20.35 | 20.37 | 19.94 | 20.10 | 6,217,098 | -0.37(-1.81%) |
Jul 15, 2011 | 20.48 | 20.58 | 20.29 | 20.47 | 6,104,812 | +0.07(+0.37%) |
Jul 14, 2011 | 20.92 | 21.10 | 20.33 | 20.39 | 10,377,777 | -0.48(-2.31%) |
Jul 13, 2011 | 21.21 | 21.30 | 20.78 | 20.88 | 6,607,062 | -0.12(-0.55%) |
Jul 12, 2011 | 20.98 | 21.26 | 20.97 | 20.99 | 6,339,067 | +0.04(+0.18%) |
Jul 11, 2011 | 21.49 | 21.53 | 20.76 | 20.95 | 9,938,351 | -0.75(-3.44%) |
Jul 08, 2011 | 21.84 | 21.91 | 21.56 | 21.70 | 7,072,391 | -0.47(-2.14%) |
Jul 07, 2011 | 21.78 | 22.30 | 21.67 | 22.18 | 8,353,055 | +0.72(+3.37%) |
Jul 06, 2011 | 21.59 | 21.65 | 21.34 | 21.45 | 6,136,800 | -0.13(-0.62%) |
Jul 05, 2011 | 21.60 | 21.68 | 21.29 | 21.59 | 5,708,454 | -0.03(-0.15%) |
Jul 01, 2011 | 21.28 | 21.67 | 21.03 | 21.62 | 4,798,734 | +0.40(+1.88%) |
Jun 30, 2011 | 20.76 | 21.31 | 20.62 | 21.22 | 5,521,693 | +0.47(+2.28%) |
Jun 29, 2011 | 20.69 | 20.76 | 20.41 | 20.75 | 5,117,276 | +0.09(+0.44%) |
Jun 28, 2011 | 20.41 | 20.67 | 20.33 | 20.66 | 3,643,595 | +0.34(+1.66%) |
Jun 27, 2011 | 20.04 | 20.41 | 19.82 | 20.32 | 3,398,614 | +0.19(+0.95%) |
Jun 24, 2011 | 20.40 | 20.52 | 20.08 | 20.13 | 4,967,239 | -0.26(-1.28%) |
Jun 23, 2011 | 19.93 | 20.47 | 19.75 | 20.39 | 6,922,788 | +0.16(+0.78%) |
Jun 22, 2011 | 20.29 | 20.42 | 20.20 | 20.23 | 4,431,153 | -0.10(-0.49%) |
Jun 21, 2011 | 19.97 | 20.34 | 19.92 | 20.33 | 5,442,637 | +0.45(+2.26%) |
Jun 20, 2011 | 19.86 | 19.98 | 19.70 | 19.88 | 4,699,996 | +0.08(+0.42%) |
Jun 17, 2011 | 19.47 | 20.01 | 19.28 | 19.80 | 12,563,783 | +0.64(+3.36%) |
Jun 16, 2011 | 19.06 | 19.28 | 18.93 | 19.16 | 6,176,739 | +0.15(+0.81%) |
Jun 15, 2011 | 19.23 | 19.39 | 18.96 | 19.00 | 7,320,358 | -0.47(-2.43%) |
Jun 14, 2011 | 19.10 | 19.55 | 19.09 | 19.48 | 6,208,919 | +0.58(+3.05%) |
Jun 13, 2011 | 19.09 | 19.20 | 18.77 | 18.90 | 3,619,338 | -0.11(-0.59%) |
Jun 10, 2011 | 19.45 | 19.45 | 18.90 | 19.01 | 8,474,791 | -0.49(-2.49%) |
Jun 09, 2011 | 19.48 | 19.70 | 19.47 | 19.50 | 5,529,636 | +0.02(+0.09%) |
Jun 08, 2011 | 19.93 | 20.10 | 19.48 | 19.48 | 8,118,232 | -0.46(-2.29%) |
Jun 07, 2011 | 19.88 | 20.06 | 19.74 | 19.94 | 6,429,920 | +0.12(+0.61%) |
Jun 06, 2011 | 19.61 | 19.89 | 19.45 | 19.82 | 7,941,228 | +0.14(+0.72%) |
Jun 03, 2011 | 19.43 | 19.94 | 19.39 | 19.68 | 6,335,554 | -0.92(-4.48%) |
May 24, 2011 | 20.61 | 20.69 | 20.41 | 20.60 | 4,195,849 | +0.03(+0.16%) |
May 23, 2011 | 20.66 | 20.67 | 20.34 | 20.56 | 5,413,655 | -0.43(-2.06%) |
May 20, 2011 | 21.25 | 21.29 | 20.81 | 21.00 | 3,419,231 | -0.34(-1.58%) |
May 19, 2011 | 21.36 | 21.40 | 21.11 | 21.33 | 3,667,664 | +0.15(+0.69%) |
May 18, 2011 | 20.83 | 21.25 | 20.67 | 21.19 | 3,697,901 | +0.36(+1.71%) |
May 17, 2011 | 21.03 | 21.14 | 20.67 | 20.83 | 6,419,084 | -0.29(-1.40%) |
May 16, 2011 | 21.36 | 21.47 | 21.07 | 21.12 | 5,462,777 | -0.29(-1.34%) |
May 13, 2011 | 22.06 | 22.20 | 21.35 | 21.41 | 5,761,124 | -0.66(-2.99%) |
May 12, 2011 | 21.99 | 22.17 | 21.68 | 22.07 | 3,965,522 | -0.03(-0.15%) |
May 11, 2011 | 22.14 | 22.23 | 21.76 | 22.10 | 6,334,045 | -0.12(-0.56%) |
May 10, 2011 | 22.10 | 22.24 | 22.02 | 22.23 | 3,218,254 | +0.27(+1.23%) |
May 09, 2011 | 21.93 | 22.09 | 21.85 | 21.96 | 3,809,190 | -0.01(-0.04%) |
May 06, 2011 | 22.19 | 22.38 | 21.88 | 21.97 | 3,905,970 | +0.13(+0.59%) |
May 05, 2011 | 21.91 | 22.15 | 21.51 | 21.84 | 4,838,950 | -0.24(-1.09%) |
May 04, 2011 | 22.06 | 22.35 | 22.06 | 22.08 | 8,902,097 | +0.11(+0.51%) |
May 03, 2011 | 21.94 | 22.11 | 21.85 | 21.97 | 5,199,582 | -0.03(-0.13%) |