Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.38 | 19.59 | 19.26 | 19.45 | 11,475,144 | -0.07(-0.36%) |
Jul 28, 2011 | 19.18 | 19.72 | 19.18 | 19.53 | 17,157,814 | +0.38(+1.98%) |
Jul 27, 2011 | 19.41 | 19.54 | 19.11 | 19.15 | 14,697,178 | -0.35(-1.78%) |
Jul 26, 2011 | 19.64 | 19.71 | 19.46 | 19.49 | 8,763,091 | -0.13(-0.66%) |
Jul 25, 2011 | 19.50 | 19.73 | 19.49 | 19.62 | 8,069,188 | -0.17(-0.85%) |
Jul 22, 2011 | 19.86 | 19.91 | 19.73 | 19.79 | 8,363,477 | -0.03(-0.14%) |
Jul 21, 2011 | 19.59 | 19.98 | 19.48 | 19.82 | 13,463,279 | +0.27(+1.37%) |
Jul 20, 2011 | 19.61 | 19.63 | 19.46 | 19.55 | 11,486,145 | -0.03(-0.15%) |
Jul 19, 2011 | 19.73 | 19.75 | 19.53 | 19.58 | 21,477,152 | +0.02(+0.11%) |
Jul 18, 2011 | 19.62 | 19.77 | 19.53 | 19.56 | 13,509,934 | -0.23(-1.16%) |
Jul 15, 2011 | 19.93 | 19.93 | 19.60 | 19.79 | 16,601,763 | -0.06(-0.28%) |
Jul 14, 2011 | 19.89 | 20.06 | 19.69 | 19.84 | 12,555,037 | -0.02(-0.10%) |
Jul 13, 2011 | 19.63 | 20.04 | 19.63 | 19.86 | 10,957,739 | +0.18(+0.90%) |
Jul 12, 2011 | 19.70 | 19.85 | 19.56 | 19.69 | 8,438,834 | -0.04(-0.22%) |
Jul 11, 2011 | 19.83 | 20.08 | 19.67 | 19.73 | 14,596,611 | -0.39(-1.94%) |
Jul 08, 2011 | 20.07 | 20.14 | 19.91 | 20.12 | 14,681,070 | -0.09(-0.45%) |
Jul 07, 2011 | 20.02 | 20.33 | 20.01 | 20.21 | 19,923,922 | +0.28(+1.42%) |
Jul 06, 2011 | 19.72 | 19.96 | 19.72 | 19.93 | 16,775,416 | +0.13(+0.67%) |
Jul 05, 2011 | 19.70 | 19.88 | 19.62 | 19.80 | 17,294,800 | -0.02(-0.09%) |
Jul 01, 2011 | 19.35 | 19.85 | 19.30 | 19.81 | 19,441,032 | +0.40(+2.05%) |
Jun 30, 2011 | 19.25 | 19.51 | 19.25 | 19.42 | 20,447,764 | +0.04(+0.22%) |
Jun 29, 2011 | 19.35 | 19.50 | 19.03 | 19.37 | 29,455,788 | -0.03(-0.13%) |
Jun 28, 2011 | 18.40 | 19.55 | 18.38 | 19.40 | 70,021,112 | +1.79(+10.15%) |
Jun 27, 2011 | 17.46 | 17.86 | 17.46 | 17.61 | 26,520,008 | +0.09(+0.54%) |
Jun 24, 2011 | 17.72 | 17.80 | 17.42 | 17.52 | 18,031,570 | -0.22(-1.23%) |
Jun 23, 2011 | 17.56 | 17.77 | 17.40 | 17.74 | 19,794,116 | +0.05(+0.29%) |
Jun 22, 2011 | 18.10 | 18.22 | 17.66 | 17.68 | 21,282,368 | -0.55(-3.03%) |
Jun 21, 2011 | 17.94 | 18.31 | 17.92 | 18.24 | 10,730,758 | +0.28(+1.54%) |
Jun 20, 2011 | 17.84 | 18.00 | 17.84 | 17.96 | 10,589,844 | +0.46(+2.61%) |
Jun 17, 2011 | 17.44 | 17.61 | 17.44 | 17.50 | 12,157,721 | +0.18(+1.02%) |
Jun 16, 2011 | 17.37 | 17.43 | 17.14 | 17.33 | 10,533,115 | -0.02(-0.12%) |
Jun 15, 2011 | 17.60 | 17.68 | 17.24 | 17.35 | 13,228,926 | -0.40(-2.25%) |
Jun 14, 2011 | 17.52 | 17.79 | 17.50 | 17.75 | 13,591,306 | +0.37(+2.15%) |
Jun 13, 2011 | 17.21 | 17.67 | 17.19 | 17.37 | 12,497,641 | +0.18(+1.07%) |
Jun 10, 2011 | 17.39 | 17.60 | 17.17 | 17.19 | 11,492,238 | -0.22(-1.25%) |
Jun 09, 2011 | 17.33 | 17.55 | 17.32 | 17.41 | 11,051,025 | +0.12(+0.71%) |
Jun 08, 2011 | 17.59 | 17.69 | 17.24 | 17.29 | 14,160,843 | -0.39(-2.20%) |
Jun 07, 2011 | 17.30 | 17.76 | 17.30 | 17.67 | 15,997,833 | +0.46(+2.67%) |
Jun 06, 2011 | 17.34 | 17.47 | 17.21 | 17.21 | 10,534,269 | -0.13(-0.73%) |
Jun 03, 2011 | 17.37 | 17.56 | 17.31 | 17.34 | 13,043,850 | -0.79(-4.36%) |
May 24, 2011 | 18.02 | 18.22 | 17.98 | 18.13 | 6,693,257 | +0.15(+0.85%) |
May 23, 2011 | 18.08 | 18.22 | 17.94 | 17.98 | 10,595,653 | -0.31(-1.68%) |
May 20, 2011 | 18.57 | 18.59 | 18.14 | 18.29 | 11,779,644 | -0.23(-1.23%) |
May 19, 2011 | 18.32 | 18.52 | 18.28 | 18.51 | 9,574,420 | +0.28(+1.51%) |
May 18, 2011 | 18.25 | 18.40 | 18.17 | 18.24 | 11,462,373 | -0.01(-0.07%) |
May 17, 2011 | 18.24 | 18.28 | 18.05 | 18.25 | 11,595,900 | -0.08(-0.45%) |
May 16, 2011 | 18.43 | 18.55 | 18.28 | 18.33 | 12,391,552 | -0.21(-1.15%) |
May 13, 2011 | 18.22 | 18.60 | 18.21 | 18.55 | 16,800,978 | +0.36(+1.99%) |
May 12, 2011 | 17.77 | 18.21 | 17.73 | 18.19 | 11,903,911 | +0.41(+2.32%) |
May 11, 2011 | 17.88 | 17.99 | 17.67 | 17.77 | 10,002,089 | -0.18(-1.01%) |
May 10, 2011 | 17.90 | 18.00 | 17.79 | 17.95 | 12,099,530 | +0.13(+0.71%) |
May 09, 2011 | 17.59 | 17.84 | 17.57 | 17.83 | 7,601,116 | +0.19(+1.09%) |
May 06, 2011 | 17.89 | 17.94 | 17.58 | 17.63 | 11,191,393 | -0.13(-0.71%) |
May 05, 2011 | 17.78 | 17.92 | 17.65 | 17.76 | 11,199,267 | -0.04(-0.22%) |
May 04, 2011 | 17.73 | 17.85 | 17.50 | 17.80 | 13,902,015 | +0.24(+1.38%) |
May 03, 2011 | 17.71 | 17.76 | 17.53 | 17.56 | 10,128,956 | -0.12(-0.71%) |