Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 20.97 | 21.74 | 20.64 | 21.24 | 5,136,829 | -0.20(-0.94%) |
Jul 28, 2011 | 22.20 | 22.24 | 21.33 | 21.44 | 6,137,248 | -0.46(-2.11%) |
Jul 27, 2011 | 22.59 | 22.59 | 21.78 | 21.90 | 7,042,541 | -0.76(-3.33%) |
Jul 26, 2011 | 22.37 | 22.96 | 22.32 | 22.66 | 6,288,701 | +0.45(+2.04%) |
Jul 25, 2011 | 22.49 | 22.52 | 21.90 | 22.20 | 8,265,300 | -0.44(-1.93%) |
Jul 22, 2011 | 22.51 | 22.73 | 20.89 | 22.64 | 17,346,724 | +3.61(+18.96%) |
Jul 21, 2011 | 19.98 | 20.14 | 18.93 | 19.03 | 7,924,335 | -0.78(-3.94%) |
Jul 20, 2011 | 20.19 | 20.56 | 19.64 | 19.81 | 5,380,023 | +0.60(+3.10%) |
Jul 19, 2011 | 18.75 | 19.43 | 18.75 | 19.22 | 3,329,337 | +0.56(+3.01%) |
Jul 18, 2011 | 18.94 | 19.05 | 18.32 | 18.65 | 3,955,942 | -0.38(-1.98%) |
Jul 15, 2011 | 19.00 | 19.09 | 18.67 | 19.03 | 2,883,929 | +0.25(+1.34%) |
Jul 14, 2011 | 19.19 | 19.77 | 18.76 | 18.78 | 5,992,762 | -0.38(-1.97%) |
Jul 13, 2011 | 19.19 | 19.76 | 19.13 | 19.16 | 4,353,212 | +0.15(+0.80%) |
Jul 12, 2011 | 20.20 | 20.21 | 18.89 | 19.01 | 6,106,882 | -1.33(-6.52%) |
Jul 11, 2011 | 20.46 | 21.12 | 20.21 | 20.33 | 3,812,038 | -0.41(-1.98%) |
Jul 08, 2011 | 20.88 | 21.05 | 20.58 | 20.74 | 4,200,693 | -0.41(-1.94%) |
Jul 07, 2011 | 20.29 | 21.39 | 20.24 | 21.15 | 7,057,676 | +1.31(+6.60%) |
Jul 06, 2011 | 19.29 | 20.21 | 18.90 | 19.85 | 6,033,007 | +0.49(+2.56%) |
Jul 05, 2011 | 19.66 | 19.75 | 19.23 | 19.35 | 2,865,129 | -0.32(-1.62%) |
Jul 01, 2011 | 19.34 | 19.79 | 19.24 | 19.67 | 2,454,179 | +0.39(+2.00%) |
Jun 30, 2011 | 19.07 | 19.55 | 18.98 | 19.28 | 3,957,768 | +0.30(+1.59%) |
Jun 29, 2011 | 19.80 | 19.97 | 18.76 | 18.98 | 6,425,367 | -0.79(-3.99%) |
Jun 28, 2011 | 19.27 | 19.93 | 19.22 | 19.77 | 3,664,203 | +0.54(+2.79%) |
Jun 27, 2011 | 19.07 | 19.61 | 18.86 | 19.23 | 2,934,159 | +0.04(+0.22%) |
Jun 24, 2011 | 19.55 | 19.85 | 19.13 | 19.19 | 3,610,198 | -0.34(-1.76%) |
Jun 23, 2011 | 18.49 | 19.57 | 18.31 | 19.53 | 6,696,359 | +0.75(+3.98%) |
Jun 22, 2011 | 18.80 | 19.10 | 18.58 | 18.79 | 3,274,671 | -0.12(-0.62%) |
Jun 21, 2011 | 18.28 | 19.38 | 17.97 | 18.91 | 6,697,425 | +0.70(+3.82%) |
Jun 20, 2011 | 18.47 | 18.95 | 18.03 | 18.21 | 15,502,599 | -1.23(-6.30%) |
Jun 17, 2011 | 20.08 | 20.21 | 19.32 | 19.43 | 4,043,391 | -0.29(-1.49%) |
Jun 16, 2011 | 20.25 | 20.34 | 19.48 | 19.73 | 3,233,265 | -0.51(-2.53%) |
Jun 15, 2011 | 20.53 | 20.69 | 20.21 | 20.24 | 3,575,702 | -0.66(-3.17%) |
Jun 14, 2011 | 20.09 | 21.13 | 20.05 | 20.90 | 6,971,714 | +1.17(+5.93%) |
Jun 13, 2011 | 20.44 | 20.59 | 19.60 | 19.73 | 3,716,509 | -0.68(-3.31%) |
Jun 10, 2011 | 20.79 | 20.84 | 20.05 | 20.41 | 4,718,762 | -0.52(-2.49%) |
Jun 09, 2011 | 20.65 | 21.41 | 20.39 | 20.93 | 7,210,431 | +0.44(+2.13%) |
Jun 08, 2011 | 20.84 | 20.88 | 20.22 | 20.49 | 6,481,557 | -0.55(-2.63%) |
Jun 07, 2011 | 20.23 | 21.72 | 20.14 | 21.05 | 15,030,038 | +1.51(+7.74%) |
Jun 06, 2011 | 19.69 | 19.89 | 19.30 | 19.53 | 5,685,006 | +0.18(+0.95%) |
Jun 03, 2011 | 20.40 | 20.53 | 19.35 | 19.35 | 11,310,086 | -2.90(-13.05%) |
May 24, 2011 | 22.56 | 22.70 | 22.12 | 22.25 | 2,800,577 | -0.09(-0.41%) |
May 23, 2011 | 22.37 | 22.59 | 22.04 | 22.35 | 3,212,555 | -0.57(-2.49%) |
May 20, 2011 | 23.19 | 23.28 | 22.73 | 22.92 | 2,569,296 | -0.17(-0.73%) |
May 19, 2011 | 23.42 | 23.42 | 22.92 | 23.08 | 3,010,552 | -0.20(-0.86%) |
May 18, 2011 | 23.22 | 23.43 | 22.59 | 23.29 | 5,666,887 | +0.93(+4.17%) |
May 17, 2011 | 22.86 | 22.86 | 22.12 | 22.35 | 5,637,488 | -0.50(-2.20%) |
May 16, 2011 | 23.67 | 23.78 | 22.79 | 22.86 | 4,753,621 | -0.92(-3.88%) |
May 13, 2011 | 24.00 | 24.21 | 23.65 | 23.78 | 3,893,135 | -0.19(-0.81%) |
May 12, 2011 | 23.90 | 24.45 | 23.73 | 23.97 | 5,516,186 | -0.17(-0.70%) |
May 11, 2011 | 25.04 | 25.11 | 23.86 | 24.14 | 4,774,096 | -0.98(-3.91%) |
May 10, 2011 | 25.03 | 25.43 | 24.76 | 25.12 | 3,756,708 | +0.23(+0.94%) |
May 09, 2011 | 24.79 | 25.34 | 24.61 | 24.89 | 3,730,064 | +0.04(+0.17%) |
May 06, 2011 | 25.32 | 25.42 | 24.70 | 24.85 | 3,798,167 | -0.18(-0.70%) |
May 05, 2011 | 24.47 | 25.64 | 24.12 | 25.02 | 4,982,541 | +0.27(+1.08%) |
May 04, 2011 | 24.98 | 25.48 | 24.51 | 24.75 | 3,873,461 | -0.27(-1.07%) |
May 03, 2011 | 25.60 | 25.62 | 24.82 | 25.02 | 4,197,986 | -0.64(-2.49%) |