Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.50 | 19.59 | 18.99 | 19.44 | 18,386,994 | -0.31(-1.59%) |
Jul 28, 2011 | 20.02 | 20.21 | 19.69 | 19.75 | 21,153,380 | -0.19(-0.95%) |
Jul 27, 2011 | 20.07 | 20.22 | 19.82 | 19.94 | 26,508,918 | -0.33(-1.63%) |
Jul 26, 2011 | 20.23 | 20.45 | 20.15 | 20.27 | 11,777,004 | +0.03(+0.13%) |
Jul 25, 2011 | 20.14 | 20.50 | 20.08 | 20.24 | 14,696,564 | -0.10(-0.49%) |
Jul 22, 2011 | 20.36 | 20.38 | 20.28 | 20.34 | 9,942,957 | +0.33(+1.67%) |
Jul 21, 2011 | 20.23 | 20.54 | 20.00 | 20.01 | 23,174,036 | -0.13(-0.67%) |
Jul 20, 2011 | 20.33 | 20.33 | 20.04 | 20.14 | 10,424,787 | -0.13(-0.64%) |
Jul 19, 2011 | 20.11 | 20.28 | 20.04 | 20.27 | 23,760,842 | +0.26(+1.29%) |
Jul 18, 2011 | 20.07 | 20.20 | 19.93 | 20.01 | 14,869,296 | -0.15(-0.77%) |
Jul 15, 2011 | 20.19 | 20.19 | 19.93 | 20.16 | 17,606,312 | +0.18(+0.92%) |
Jul 14, 2011 | 20.05 | 20.31 | 19.95 | 19.98 | 18,937,932 | -0.18(-0.90%) |
Jul 13, 2011 | 20.03 | 20.44 | 20.00 | 20.16 | 20,746,834 | +0.24(+1.19%) |
Jul 12, 2011 | 20.00 | 20.18 | 19.90 | 19.93 | 20,263,944 | -0.05(-0.23%) |
Jul 11, 2011 | 20.13 | 20.28 | 19.92 | 19.97 | 28,314,986 | -0.42(-2.04%) |
Jul 08, 2011 | 20.21 | 20.48 | 20.09 | 20.39 | 22,907,306 | -0.10(-0.47%) |
Jul 07, 2011 | 20.04 | 20.64 | 19.99 | 20.48 | 53,391,788 | +0.44(+2.21%) |
Jul 06, 2011 | 19.96 | 20.27 | 19.73 | 20.04 | 36,978,776 | -0.03(-0.14%) |
Jul 05, 2011 | 19.76 | 20.18 | 19.62 | 20.07 | 36,409,024 | +0.08(+0.40%) |
Jul 01, 2011 | 19.11 | 20.21 | 19.03 | 19.99 | 67,936,896 | +0.84(+4.40%) |
Jun 30, 2011 | 19.57 | 19.85 | 19.07 | 19.14 | 131,906,416 | -0.52(-2.67%) |
Jun 29, 2011 | 17.25 | 19.84 | 16.99 | 19.67 | 145,266,848 | +2.57(+15.00%) |
Jun 28, 2011 | 16.88 | 17.14 | 16.86 | 17.10 | 25,634,768 | +0.32(+1.88%) |
Jun 27, 2011 | 16.77 | 16.82 | 16.61 | 16.79 | 22,975,230 | +0.12(+0.71%) |
Jun 24, 2011 | 17.11 | 17.12 | 16.66 | 16.67 | 43,689,012 | -0.44(-2.58%) |
Jun 23, 2011 | 16.86 | 17.13 | 16.81 | 17.11 | 22,011,642 | +0.15(+0.87%) |
Jun 22, 2011 | 17.03 | 17.26 | 16.94 | 16.96 | 19,506,212 | -0.07(-0.44%) |
Jun 21, 2011 | 16.94 | 17.08 | 16.85 | 17.04 | 27,832,720 | +0.21(+1.27%) |
Jun 20, 2011 | 16.82 | 16.87 | 16.80 | 16.82 | 24,808,608 | -0.09(-0.51%) |
Jun 17, 2011 | 17.13 | 17.15 | 16.86 | 16.91 | 28,453,366 | -0.10(-0.60%) |
Jun 16, 2011 | 17.00 | 17.13 | 16.90 | 17.01 | 23,152,198 | +0.01(+0.05%) |
Jun 15, 2011 | 17.16 | 17.27 | 17.00 | 17.00 | 25,060,286 | -0.25(-1.44%) |
Jun 14, 2011 | 17.07 | 17.33 | 17.00 | 17.25 | 33,046,278 | +0.24(+1.43%) |
Jun 13, 2011 | 17.01 | 17.07 | 16.88 | 17.01 | 22,908,614 | +0.04(+0.23%) |
Jun 10, 2011 | 17.32 | 17.34 | 16.94 | 16.97 | 32,426,336 | -0.40(-2.28%) |
Jun 09, 2011 | 17.33 | 17.43 | 17.24 | 17.37 | 35,291,504 | -0.06(-0.36%) |
Jun 08, 2011 | 17.88 | 17.88 | 16.90 | 17.43 | 88,858,904 | -0.71(-3.90%) |
Jun 07, 2011 | 17.90 | 18.21 | 17.84 | 18.14 | 30,653,344 | +0.37(+2.07%) |
Jun 06, 2011 | 17.95 | 18.08 | 17.76 | 17.77 | 19,395,994 | -0.21(-1.18%) |
Jun 03, 2011 | 18.13 | 18.26 | 17.94 | 17.98 | 20,857,830 | +0.35(+1.97%) |
May 24, 2011 | 17.50 | 17.67 | 17.42 | 17.63 | 16,315,806 | +0.15(+0.88%) |
May 23, 2011 | 17.52 | 17.66 | 17.40 | 17.48 | 20,099,014 | -0.30(-1.67%) |
May 20, 2011 | 18.03 | 18.14 | 17.77 | 17.77 | 18,950,802 | -0.32(-1.77%) |
May 19, 2011 | 18.21 | 18.21 | 18.04 | 18.09 | 16,454,754 | -0.08(-0.46%) |
May 18, 2011 | 18.27 | 18.27 | 18.06 | 18.18 | 22,153,984 | -0.10(-0.55%) |
May 17, 2011 | 18.10 | 18.32 | 18.09 | 18.28 | 24,379,148 | +0.15(+0.83%) |
May 16, 2011 | 17.95 | 18.44 | 17.94 | 18.13 | 20,686,494 | +0.01(+0.04%) |
May 13, 2011 | 18.14 | 18.18 | 18.07 | 18.12 | 23,691,138 | -0.00(-0.02%) |
May 12, 2011 | 17.94 | 18.15 | 17.93 | 18.13 | 27,547,900 | +0.13(+0.74%) |
May 11, 2011 | 18.19 | 18.20 | 17.90 | 17.99 | 19,479,658 | -0.23(-1.26%) |
May 10, 2011 | 18.14 | 18.30 | 18.08 | 18.22 | 21,734,386 | +0.11(+0.61%) |
May 09, 2011 | 17.95 | 18.14 | 17.93 | 18.11 | 21,053,940 | +0.10(+0.57%) |
May 06, 2011 | 17.80 | 18.11 | 17.75 | 18.01 | 32,811,732 | +0.16(+0.90%) |
May 05, 2011 | 17.94 | 18.00 | 17.73 | 17.85 | 23,074,890 | -0.24(-1.34%) |
May 04, 2011 | 18.11 | 18.18 | 17.93 | 18.09 | 19,117,476 | -0.05(-0.29%) |
May 03, 2011 | 18.06 | 18.18 | 17.98 | 18.14 | 20,887,540 | +0.20(+1.09%) |