Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.98 | 21.75 | 20.65 | 21.24 | 5,135,226 | -0.20(-0.94%) |
Jul 28, 2011 | 22.21 | 22.24 | 21.34 | 21.45 | 6,135,333 | -0.46(-2.11%) |
Jul 27, 2011 | 22.60 | 22.60 | 21.78 | 21.91 | 7,040,344 | -0.76(-3.33%) |
Jul 26, 2011 | 22.38 | 22.97 | 22.33 | 22.66 | 6,286,739 | +0.45(+2.04%) |
Jul 25, 2011 | 22.50 | 22.53 | 21.91 | 22.21 | 8,262,721 | -0.44(-1.93%) |
Jul 22, 2011 | 22.51 | 22.74 | 20.90 | 22.65 | 17,341,312 | +3.61(+18.96%) |
Jul 21, 2011 | 19.99 | 20.15 | 18.94 | 19.04 | 7,921,863 | -0.78(-3.94%) |
Jul 20, 2011 | 20.20 | 20.56 | 19.65 | 19.82 | 5,378,345 | +0.60(+3.10%) |
Jul 19, 2011 | 18.75 | 19.44 | 18.75 | 19.22 | 3,328,298 | +0.56(+3.01%) |
Jul 18, 2011 | 18.94 | 19.05 | 18.32 | 18.66 | 3,954,708 | -0.38(-1.98%) |
Jul 15, 2011 | 19.00 | 19.10 | 18.68 | 19.04 | 2,883,030 | +0.25(+1.34%) |
Jul 14, 2011 | 19.20 | 19.78 | 18.77 | 18.79 | 5,990,893 | -0.38(-1.97%) |
Jul 13, 2011 | 19.20 | 19.77 | 19.14 | 19.16 | 4,351,854 | +0.15(+0.79%) |
Jul 12, 2011 | 20.20 | 20.21 | 18.89 | 19.01 | 6,104,976 | -1.33(-6.52%) |
Jul 11, 2011 | 20.46 | 21.13 | 20.22 | 20.34 | 3,810,849 | -0.41(-1.98%) |
Jul 08, 2011 | 20.88 | 21.06 | 20.58 | 20.75 | 4,199,383 | -0.41(-1.94%) |
Jul 07, 2011 | 20.30 | 21.39 | 20.25 | 21.16 | 7,055,474 | +1.31(+6.60%) |
Jul 06, 2011 | 19.30 | 20.21 | 18.90 | 19.85 | 6,031,125 | +0.50(+2.56%) |
Jul 05, 2011 | 19.67 | 19.76 | 19.24 | 19.36 | 2,864,235 | -0.32(-1.62%) |
Jul 01, 2011 | 19.35 | 19.79 | 19.25 | 19.68 | 2,453,414 | +0.39(+2.00%) |
Jun 30, 2011 | 19.08 | 19.56 | 18.99 | 19.29 | 3,956,533 | +0.30(+1.59%) |
Jun 29, 2011 | 19.81 | 19.98 | 18.77 | 18.99 | 6,423,362 | -0.79(-3.99%) |
Jun 28, 2011 | 19.27 | 19.94 | 19.22 | 19.78 | 3,663,060 | +0.54(+2.79%) |
Jun 27, 2011 | 19.08 | 19.62 | 18.86 | 19.24 | 2,933,244 | +0.04(+0.22%) |
Jun 24, 2011 | 19.56 | 19.86 | 19.14 | 19.20 | 3,609,072 | -0.34(-1.76%) |
Jun 23, 2011 | 18.49 | 19.57 | 18.32 | 19.54 | 6,694,270 | +0.75(+3.98%) |
Jun 22, 2011 | 18.80 | 19.10 | 18.58 | 18.79 | 3,273,650 | -0.12(-0.62%) |
Jun 21, 2011 | 18.29 | 19.39 | 17.97 | 18.91 | 6,695,335 | +0.70(+3.82%) |
Jun 20, 2011 | 18.47 | 18.95 | 18.04 | 18.21 | 15,497,763 | -1.23(-6.30%) |
Jun 17, 2011 | 20.09 | 20.22 | 19.33 | 19.44 | 4,042,130 | -0.29(-1.49%) |
Jun 16, 2011 | 20.25 | 20.35 | 19.49 | 19.73 | 3,232,256 | -0.51(-2.53%) |
Jun 15, 2011 | 20.54 | 20.70 | 20.21 | 20.25 | 3,574,587 | -0.66(-3.17%) |
Jun 14, 2011 | 20.09 | 21.14 | 20.06 | 20.91 | 6,969,539 | +1.17(+5.93%) |
Jun 13, 2011 | 20.45 | 20.60 | 19.61 | 19.74 | 3,715,350 | -0.68(-3.31%) |
Jun 10, 2011 | 20.79 | 20.85 | 20.06 | 20.41 | 4,717,290 | -0.52(-2.49%) |
Jun 09, 2011 | 20.66 | 21.42 | 20.40 | 20.93 | 7,208,182 | +0.44(+2.13%) |
Jun 08, 2011 | 20.85 | 20.88 | 20.23 | 20.50 | 6,479,536 | -0.55(-2.63%) |
Jun 07, 2011 | 20.24 | 21.73 | 20.15 | 21.05 | 15,025,350 | +1.51(+7.74%) |
Jun 06, 2011 | 19.70 | 19.89 | 19.31 | 19.54 | 5,683,233 | +0.18(+0.95%) |
Jun 03, 2011 | 20.41 | 20.54 | 19.36 | 19.36 | 11,306,558 | -2.90(-13.05%) |
May 24, 2011 | 22.57 | 22.71 | 22.13 | 22.26 | 2,799,703 | -0.09(-0.41%) |
May 23, 2011 | 22.38 | 22.60 | 22.04 | 22.35 | 3,211,553 | -0.57(-2.49%) |
May 20, 2011 | 23.20 | 23.28 | 22.74 | 22.92 | 2,568,494 | -0.17(-0.73%) |
May 19, 2011 | 23.43 | 23.43 | 22.93 | 23.09 | 3,009,613 | -0.20(-0.86%) |
May 18, 2011 | 23.23 | 23.44 | 22.59 | 23.29 | 5,665,120 | +0.93(+4.17%) |
May 17, 2011 | 22.86 | 22.86 | 22.13 | 22.36 | 5,635,729 | -0.50(-2.20%) |
May 16, 2011 | 23.68 | 23.79 | 22.80 | 22.86 | 4,752,138 | -0.92(-3.88%) |
May 13, 2011 | 24.01 | 24.22 | 23.65 | 23.79 | 3,891,921 | -0.19(-0.81%) |
May 12, 2011 | 23.91 | 24.46 | 23.74 | 23.98 | 5,514,465 | -0.17(-0.70%) |
May 11, 2011 | 25.05 | 25.11 | 23.87 | 24.15 | 4,772,607 | -0.98(-3.91%) |
May 10, 2011 | 25.04 | 25.44 | 24.77 | 25.13 | 3,755,536 | +0.24(+0.94%) |
May 09, 2011 | 24.80 | 25.35 | 24.62 | 24.90 | 3,728,900 | +0.04(+0.17%) |
May 06, 2011 | 25.32 | 25.42 | 24.70 | 24.85 | 3,796,982 | -0.18(-0.70%) |
May 05, 2011 | 24.48 | 25.65 | 24.13 | 25.03 | 4,980,987 | +0.27(+1.08%) |
May 04, 2011 | 24.99 | 25.48 | 24.52 | 24.76 | 3,872,253 | -0.27(-1.07%) |
May 03, 2011 | 25.61 | 25.63 | 24.82 | 25.03 | 4,196,676 | -0.64(-2.49%) |