Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.05 | 18.21 | 17.76 | 17.98 | 11,720,770 | -0.22(-1.22%) |
Jul 28, 2011 | 18.73 | 18.91 | 18.19 | 18.21 | 10,183,256 | -0.55(-2.92%) |
Jul 27, 2011 | 19.17 | 19.22 | 18.62 | 18.75 | 11,020,207 | -0.64(-3.29%) |
Jul 26, 2011 | 19.14 | 19.39 | 19.01 | 19.39 | 9,493,287 | +0.30(+1.57%) |
Jul 25, 2011 | 18.92 | 19.17 | 18.90 | 19.09 | 5,172,517 | -0.17(-0.88%) |
Jul 22, 2011 | 19.22 | 19.29 | 19.20 | 19.26 | 5,107,149 | -0.09(-0.47%) |
Jul 21, 2011 | 18.95 | 19.41 | 18.86 | 19.35 | 9,031,604 | +0.51(+2.70%) |
Jul 20, 2011 | 18.96 | 18.97 | 18.69 | 18.84 | 7,321,838 | -0.07(-0.34%) |
Jul 19, 2011 | 19.02 | 19.03 | 18.62 | 18.91 | 10,744,462 | +0.04(+0.21%) |
Jul 18, 2011 | 19.14 | 19.19 | 18.73 | 18.87 | 9,889,752 | -0.42(-2.20%) |
Jul 15, 2011 | 19.23 | 19.30 | 18.94 | 19.29 | 13,122,714 | +0.10(+0.51%) |
Jul 14, 2011 | 19.95 | 20.06 | 19.14 | 19.20 | 18,860,740 | -1.17(-5.73%) |
Jul 13, 2011 | 20.39 | 20.56 | 20.27 | 20.36 | 7,268,626 | +0.07(+0.32%) |
Jul 12, 2011 | 20.15 | 20.52 | 19.78 | 20.30 | 7,323,756 | +0.04(+0.19%) |
Jul 11, 2011 | 20.53 | 20.69 | 20.18 | 20.26 | 9,383,755 | -0.48(-2.29%) |
Jul 08, 2011 | 20.80 | 20.93 | 20.69 | 20.73 | 8,594,351 | -0.30(-1.43%) |
Jul 07, 2011 | 21.01 | 21.27 | 20.92 | 21.03 | 9,042,750 | +0.18(+0.88%) |
Jul 06, 2011 | 21.03 | 21.03 | 20.74 | 20.85 | 7,946,333 | -0.16(-0.74%) |
Jul 05, 2011 | 20.85 | 21.16 | 20.79 | 21.01 | 10,167,998 | +0.16(+0.75%) |
Jul 01, 2011 | 20.45 | 20.88 | 20.38 | 20.85 | 9,068,476 | +0.38(+1.88%) |
Jun 30, 2011 | 20.63 | 20.78 | 20.45 | 20.47 | 8,154,643 | -0.07(-0.35%) |
Jun 29, 2011 | 20.79 | 20.88 | 20.45 | 20.54 | 8,553,282 | -0.16(-0.78%) |
Jun 28, 2011 | 20.40 | 20.76 | 20.33 | 20.70 | 9,632,037 | +0.39(+1.92%) |
Jun 27, 2011 | 20.93 | 21.04 | 20.25 | 20.31 | 12,799,030 | -0.75(-3.57%) |
Jun 24, 2011 | 20.88 | 21.06 | 20.63 | 21.06 | 20,657,174 | +0.23(+1.12%) |
Jun 23, 2011 | 20.29 | 20.86 | 20.19 | 20.83 | 11,554,986 | +0.23(+1.10%) |
Jun 22, 2011 | 20.93 | 21.06 | 20.60 | 20.60 | 9,364,826 | -0.40(-1.88%) |
Jun 21, 2011 | 21.29 | 21.30 | 20.71 | 21.00 | 20,197,712 | +0.54(+2.66%) |
Jun 20, 2011 | 20.35 | 20.46 | 20.31 | 20.45 | 11,039,819 | +0.34(+1.71%) |
Jun 17, 2011 | 19.74 | 20.17 | 19.62 | 20.11 | 15,719,297 | +0.65(+3.33%) |
Jun 16, 2011 | 19.68 | 19.94 | 19.24 | 19.46 | 13,618,837 | -0.26(-1.32%) |
Jun 15, 2011 | 19.38 | 20.19 | 19.34 | 19.72 | 18,669,554 | +0.18(+0.93%) |
Jun 14, 2011 | 20.17 | 20.31 | 19.03 | 19.54 | 47,900,144 | +0.85(+4.55%) |
Jun 13, 2011 | 18.48 | 18.96 | 18.48 | 18.69 | 15,414,072 | +0.25(+1.37%) |
Jun 10, 2011 | 18.75 | 18.86 | 18.36 | 18.44 | 9,546,526 | -0.35(-1.86%) |
Jun 09, 2011 | 18.62 | 19.02 | 18.55 | 18.79 | 7,607,990 | +0.19(+1.05%) |
Jun 08, 2011 | 18.69 | 18.83 | 18.40 | 18.59 | 11,655,296 | -0.17(-0.90%) |
Jun 07, 2011 | 19.33 | 19.33 | 18.58 | 18.76 | 17,907,678 | -0.62(-3.18%) |
Jun 06, 2011 | 19.89 | 20.02 | 19.38 | 19.38 | 9,822,982 | -0.49(-2.45%) |
Jun 03, 2011 | 19.53 | 20.30 | 19.47 | 19.86 | 11,736,045 | -0.73(-3.56%) |
May 24, 2011 | 20.51 | 20.74 | 20.38 | 20.60 | 6,856,372 | +0.16(+0.76%) |
May 23, 2011 | 20.18 | 20.57 | 20.10 | 20.44 | 6,377,768 | +0.12(+0.61%) |
May 20, 2011 | 20.62 | 20.62 | 20.24 | 20.32 | 7,452,595 | -0.30(-1.48%) |
May 19, 2011 | 20.89 | 20.93 | 20.50 | 20.62 | 6,784,844 | -0.27(-1.30%) |
May 18, 2011 | 20.73 | 20.91 | 20.64 | 20.89 | 5,787,447 | +0.17(+0.81%) |
May 17, 2011 | 20.75 | 21.00 | 20.59 | 20.73 | 9,229,718 | -0.11(-0.53%) |
May 16, 2011 | 20.92 | 21.01 | 20.80 | 20.84 | 6,755,112 | -0.12(-0.56%) |
May 13, 2011 | 20.67 | 20.96 | 20.65 | 20.95 | 12,869,572 | +0.40(+1.96%) |
May 12, 2011 | 19.65 | 20.62 | 19.57 | 20.55 | 11,249,017 | +0.82(+4.14%) |
May 11, 2011 | 19.74 | 19.90 | 19.60 | 19.73 | 7,983,618 | +0.03(+0.16%) |
May 10, 2011 | 19.80 | 19.93 | 19.65 | 19.70 | 8,009,359 | -0.01(-0.07%) |
May 09, 2011 | 20.05 | 20.10 | 19.61 | 19.71 | 8,527,307 | -0.39(-1.94%) |
May 06, 2011 | 20.27 | 20.36 | 19.93 | 20.10 | 12,539,683 | +0.06(+0.29%) |
May 05, 2011 | 20.18 | 20.36 | 19.97 | 20.05 | 7,444,075 | -0.26(-1.28%) |
May 04, 2011 | 20.36 | 20.39 | 20.10 | 20.30 | 5,919,458 | -0.06(-0.32%) |
May 03, 2011 | 20.29 | 20.53 | 20.17 | 20.37 | 8,526,702 | -0.03(-0.13%) |