Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.39 | 19.61 | 19.27 | 19.47 | 11,468,226 | -0.07(-0.36%) |
Jul 28, 2011 | 19.19 | 19.73 | 19.19 | 19.54 | 17,147,470 | +0.38(+1.98%) |
Jul 27, 2011 | 19.42 | 19.56 | 19.12 | 19.16 | 14,688,317 | -0.35(-1.78%) |
Jul 26, 2011 | 19.65 | 19.72 | 19.47 | 19.50 | 8,757,808 | -0.13(-0.66%) |
Jul 25, 2011 | 19.51 | 19.74 | 19.50 | 19.63 | 8,064,323 | -0.17(-0.85%) |
Jul 22, 2011 | 19.88 | 19.92 | 19.74 | 19.80 | 8,358,435 | -0.03(-0.14%) |
Jul 21, 2011 | 19.60 | 19.99 | 19.50 | 19.83 | 13,455,163 | +0.27(+1.37%) |
Jul 20, 2011 | 19.63 | 19.65 | 19.47 | 19.56 | 11,479,220 | -0.03(-0.15%) |
Jul 19, 2011 | 19.75 | 19.76 | 19.54 | 19.59 | 21,464,204 | +0.02(+0.11%) |
Jul 18, 2011 | 19.63 | 19.78 | 19.54 | 19.57 | 13,501,789 | -0.23(-1.16%) |
Jul 15, 2011 | 19.95 | 19.95 | 19.61 | 19.80 | 16,591,754 | -0.06(-0.28%) |
Jul 14, 2011 | 19.90 | 20.07 | 19.70 | 19.86 | 12,547,468 | -0.02(-0.10%) |
Jul 13, 2011 | 19.65 | 20.05 | 19.65 | 19.88 | 10,951,133 | +0.18(+0.90%) |
Jul 12, 2011 | 19.71 | 19.86 | 19.57 | 19.70 | 8,433,747 | -0.04(-0.22%) |
Jul 11, 2011 | 19.84 | 20.09 | 19.68 | 19.74 | 14,587,811 | -0.39(-1.94%) |
Jul 08, 2011 | 20.08 | 20.15 | 19.92 | 20.13 | 14,672,219 | -0.09(-0.45%) |
Jul 07, 2011 | 20.03 | 20.35 | 20.02 | 20.22 | 19,911,910 | +0.28(+1.42%) |
Jul 06, 2011 | 19.73 | 19.97 | 19.73 | 19.94 | 16,765,302 | +0.13(+0.66%) |
Jul 05, 2011 | 19.71 | 19.89 | 19.63 | 19.81 | 17,284,372 | -0.02(-0.09%) |
Jul 01, 2011 | 19.36 | 19.86 | 19.31 | 19.83 | 19,429,312 | +0.40(+2.04%) |
Jun 30, 2011 | 19.27 | 19.53 | 19.27 | 19.43 | 20,435,436 | +0.04(+0.22%) |
Jun 29, 2011 | 19.36 | 19.51 | 19.04 | 19.39 | 29,438,030 | -0.03(-0.13%) |
Jun 28, 2011 | 18.41 | 19.56 | 18.39 | 19.41 | 69,978,896 | +1.79(+10.14%) |
Jun 27, 2011 | 17.47 | 17.87 | 17.47 | 17.62 | 26,504,020 | +0.09(+0.54%) |
Jun 24, 2011 | 17.73 | 17.81 | 17.43 | 17.53 | 18,020,700 | -0.22(-1.23%) |
Jun 23, 2011 | 17.57 | 17.78 | 17.41 | 17.75 | 19,782,182 | +0.05(+0.29%) |
Jun 22, 2011 | 18.11 | 18.23 | 17.67 | 17.70 | 21,269,538 | -0.55(-3.03%) |
Jun 21, 2011 | 17.95 | 18.32 | 17.93 | 18.25 | 10,724,289 | +0.28(+1.54%) |
Jun 20, 2011 | 17.85 | 18.01 | 17.85 | 17.97 | 10,583,460 | +0.46(+2.61%) |
Jun 17, 2011 | 17.45 | 17.62 | 17.45 | 17.51 | 12,150,392 | +0.18(+1.02%) |
Jun 16, 2011 | 17.38 | 17.44 | 17.15 | 17.34 | 10,526,765 | -0.02(-0.12%) |
Jun 15, 2011 | 17.61 | 17.69 | 17.25 | 17.36 | 13,220,951 | -0.40(-2.25%) |
Jun 14, 2011 | 17.53 | 17.80 | 17.51 | 17.76 | 13,583,112 | +0.37(+2.15%) |
Jun 13, 2011 | 17.22 | 17.68 | 17.21 | 17.38 | 12,490,106 | +0.18(+1.07%) |
Jun 10, 2011 | 17.40 | 17.61 | 17.18 | 17.20 | 11,485,310 | -0.22(-1.25%) |
Jun 09, 2011 | 17.34 | 17.56 | 17.33 | 17.42 | 11,044,363 | +0.12(+0.71%) |
Jun 08, 2011 | 17.60 | 17.70 | 17.25 | 17.30 | 14,152,306 | -0.39(-2.20%) |
Jun 07, 2011 | 17.32 | 17.78 | 17.31 | 17.68 | 15,988,188 | +0.46(+2.67%) |
Jun 06, 2011 | 17.35 | 17.48 | 17.22 | 17.22 | 10,527,918 | -0.13(-0.73%) |
Jun 03, 2011 | 17.38 | 17.57 | 17.32 | 17.35 | 13,035,986 | -0.79(-4.36%) |
May 24, 2011 | 18.03 | 18.23 | 17.99 | 18.14 | 6,689,222 | +0.15(+0.85%) |
May 23, 2011 | 18.09 | 18.23 | 17.96 | 17.99 | 10,589,265 | -0.31(-1.68%) |
May 20, 2011 | 18.59 | 18.60 | 18.15 | 18.30 | 11,772,543 | -0.23(-1.23%) |
May 19, 2011 | 18.33 | 18.54 | 18.30 | 18.53 | 9,568,648 | +0.28(+1.51%) |
May 18, 2011 | 18.26 | 18.42 | 18.19 | 18.25 | 11,455,462 | -0.01(-0.07%) |
May 17, 2011 | 18.25 | 18.29 | 18.06 | 18.26 | 11,588,909 | -0.08(-0.45%) |
May 16, 2011 | 18.45 | 18.56 | 18.29 | 18.34 | 12,384,081 | -0.21(-1.15%) |
May 13, 2011 | 18.23 | 18.62 | 18.22 | 18.56 | 16,790,848 | +0.36(+1.99%) |
May 12, 2011 | 17.78 | 18.22 | 17.74 | 18.20 | 11,896,735 | +0.41(+2.32%) |
May 11, 2011 | 17.89 | 18.00 | 17.68 | 17.78 | 9,996,059 | -0.18(-1.01%) |
May 10, 2011 | 17.91 | 18.01 | 17.80 | 17.96 | 12,092,236 | +0.13(+0.71%) |
May 09, 2011 | 17.60 | 17.85 | 17.58 | 17.84 | 7,596,533 | +0.19(+1.09%) |
May 06, 2011 | 17.90 | 17.95 | 17.59 | 17.65 | 11,184,646 | -0.13(-0.71%) |
May 05, 2011 | 17.79 | 17.93 | 17.66 | 17.77 | 11,192,515 | -0.04(-0.22%) |
May 04, 2011 | 17.74 | 17.86 | 17.51 | 17.81 | 13,893,634 | +0.24(+1.38%) |
May 03, 2011 | 17.72 | 17.77 | 17.54 | 17.57 | 10,122,850 | -0.12(-0.71%) |