Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.94 | 20.03 | 19.42 | 19.87 | 17,985,278 | -0.32(-1.59%) |
Jul 28, 2011 | 20.47 | 20.67 | 20.13 | 20.19 | 20,691,224 | -0.19(-0.95%) |
Jul 27, 2011 | 20.52 | 20.67 | 20.27 | 20.38 | 25,929,756 | -0.34(-1.63%) |
Jul 26, 2011 | 20.68 | 20.90 | 20.60 | 20.72 | 11,519,701 | +0.03(+0.13%) |
Jul 25, 2011 | 20.59 | 20.96 | 20.53 | 20.69 | 14,375,475 | -0.10(-0.49%) |
Jul 22, 2011 | 20.82 | 20.83 | 20.73 | 20.79 | 9,725,725 | +0.34(+1.67%) |
Jul 21, 2011 | 20.68 | 20.99 | 20.45 | 20.45 | 22,667,734 | -0.14(-0.67%) |
Jul 20, 2011 | 20.79 | 20.79 | 20.49 | 20.59 | 10,197,027 | -0.13(-0.64%) |
Jul 19, 2011 | 20.55 | 20.74 | 20.49 | 20.72 | 23,241,718 | +0.26(+1.29%) |
Jul 18, 2011 | 20.52 | 20.65 | 20.37 | 20.46 | 14,544,434 | -0.16(-0.77%) |
Jul 15, 2011 | 20.65 | 20.65 | 20.37 | 20.61 | 17,221,652 | +0.19(+0.92%) |
Jul 14, 2011 | 20.50 | 20.76 | 20.39 | 20.43 | 18,524,178 | -0.19(-0.90%) |
Jul 13, 2011 | 20.47 | 20.90 | 20.45 | 20.61 | 20,293,560 | +0.24(+1.19%) |
Jul 12, 2011 | 20.45 | 20.63 | 20.35 | 20.37 | 19,821,220 | -0.05(-0.23%) |
Jul 11, 2011 | 20.58 | 20.73 | 20.37 | 20.42 | 27,696,364 | -0.43(-2.04%) |
Jul 08, 2011 | 20.67 | 20.94 | 20.53 | 20.84 | 22,406,830 | -0.10(-0.47%) |
Jul 07, 2011 | 20.49 | 21.10 | 20.44 | 20.94 | 52,225,292 | +0.45(+2.21%) |
Jul 06, 2011 | 20.40 | 20.73 | 20.17 | 20.49 | 36,170,868 | -0.03(-0.14%) |
Jul 05, 2011 | 20.20 | 20.63 | 20.06 | 20.52 | 35,613,564 | +0.08(+0.40%) |
Jul 01, 2011 | 19.53 | 20.66 | 19.46 | 20.43 | 66,452,616 | +0.86(+4.40%) |
Jun 30, 2011 | 20.01 | 20.29 | 19.50 | 19.57 | 129,024,544 | -0.54(-2.67%) |
Jun 29, 2011 | 17.63 | 20.28 | 17.37 | 20.11 | 142,093,072 | +2.62(+15.00%) |
Jun 28, 2011 | 17.25 | 17.53 | 17.24 | 17.49 | 25,074,702 | +0.32(+1.88%) |
Jun 27, 2011 | 17.14 | 17.20 | 16.98 | 17.16 | 22,473,272 | +0.12(+0.71%) |
Jun 24, 2011 | 17.49 | 17.50 | 17.03 | 17.04 | 42,734,500 | -0.45(-2.58%) |
Jun 23, 2011 | 17.23 | 17.51 | 17.19 | 17.49 | 21,530,734 | +0.15(+0.87%) |
Jun 22, 2011 | 17.41 | 17.65 | 17.32 | 17.34 | 19,080,042 | -0.08(-0.44%) |
Jun 21, 2011 | 17.32 | 17.47 | 17.22 | 17.42 | 27,224,636 | +0.22(+1.27%) |
Jun 20, 2011 | 17.20 | 17.25 | 17.18 | 17.20 | 24,266,594 | -0.09(-0.51%) |
Jun 17, 2011 | 17.52 | 17.54 | 17.24 | 17.29 | 27,831,722 | -0.10(-0.60%) |
Jun 16, 2011 | 17.37 | 17.51 | 17.28 | 17.39 | 22,646,372 | +0.01(+0.05%) |
Jun 15, 2011 | 17.55 | 17.66 | 17.38 | 17.38 | 24,512,774 | -0.25(-1.44%) |
Jun 14, 2011 | 17.45 | 17.72 | 17.38 | 17.64 | 32,324,288 | +0.25(+1.43%) |
Jun 13, 2011 | 17.39 | 17.45 | 17.26 | 17.39 | 22,408,110 | +0.04(+0.23%) |
Jun 10, 2011 | 17.70 | 17.73 | 17.32 | 17.35 | 31,717,890 | -0.40(-2.28%) |
Jun 09, 2011 | 17.72 | 17.82 | 17.63 | 17.75 | 34,520,460 | -0.07(-0.36%) |
Jun 08, 2011 | 18.28 | 18.28 | 17.27 | 17.82 | 86,917,528 | -0.72(-3.90%) |
Jun 07, 2011 | 18.30 | 18.61 | 18.24 | 18.54 | 29,983,634 | +0.38(+2.07%) |
Jun 06, 2011 | 18.35 | 18.48 | 18.15 | 18.16 | 18,972,234 | -0.22(-1.18%) |
Jun 03, 2011 | 18.54 | 18.67 | 18.34 | 18.38 | 20,402,132 | +0.36(+1.97%) |
May 24, 2011 | 17.89 | 18.07 | 17.81 | 18.03 | 15,959,341 | +0.16(+0.88%) |
May 23, 2011 | 17.91 | 18.06 | 17.79 | 17.87 | 19,659,894 | -0.30(-1.67%) |
May 20, 2011 | 18.43 | 18.55 | 18.17 | 18.17 | 18,536,766 | -0.33(-1.77%) |
May 19, 2011 | 18.61 | 18.62 | 18.45 | 18.50 | 16,095,253 | -0.09(-0.46%) |
May 18, 2011 | 18.68 | 18.68 | 18.46 | 18.58 | 21,669,966 | -0.13(-0.69%) |
May 17, 2011 | 18.53 | 18.76 | 18.52 | 18.71 | 23,813,218 | +0.15(+0.83%) |
May 16, 2011 | 18.38 | 18.88 | 18.37 | 18.56 | 20,206,284 | +0.01(+0.04%) |
May 13, 2011 | 18.57 | 18.62 | 18.50 | 18.55 | 23,141,178 | -0.00(-0.02%) |
May 12, 2011 | 18.36 | 18.59 | 18.36 | 18.56 | 26,908,410 | +0.14(+0.74%) |
May 11, 2011 | 18.62 | 18.63 | 18.33 | 18.42 | 19,027,464 | -0.23(-1.26%) |
May 10, 2011 | 18.57 | 18.74 | 18.51 | 18.66 | 21,229,850 | +0.11(+0.61%) |
May 09, 2011 | 18.37 | 18.57 | 18.35 | 18.54 | 20,565,200 | +0.10(+0.57%) |
May 06, 2011 | 18.23 | 18.54 | 18.17 | 18.44 | 32,050,050 | +0.16(+0.90%) |
May 05, 2011 | 18.36 | 18.43 | 18.16 | 18.27 | 22,539,236 | -0.25(-1.34%) |
May 04, 2011 | 18.54 | 18.61 | 18.35 | 18.52 | 18,673,688 | -0.05(-0.29%) |
May 03, 2011 | 18.49 | 18.61 | 18.41 | 18.57 | 20,402,662 | +0.20(+1.09%) |