Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 22.49 | 23.06 | 22.24 | 22.68 | 13,012,430 | -0.51(-2.21%) |
Jul 28, 2011 | 22.95 | 23.65 | 22.86 | 23.20 | 9,518,465 | +0.43(+1.90%) |
Jul 27, 2011 | 23.08 | 23.30 | 22.64 | 22.77 | 9,992,053 | -0.53(-2.27%) |
Jul 26, 2011 | 23.42 | 23.56 | 22.96 | 23.29 | 7,440,120 | -0.12(-0.50%) |
Jul 25, 2011 | 23.27 | 23.84 | 23.23 | 23.41 | 9,785,995 | +0.01(+0.03%) |
Jul 22, 2011 | 23.50 | 23.67 | 23.25 | 23.40 | 8,875,013 | -0.14(-0.58%) |
Jul 21, 2011 | 23.20 | 23.61 | 23.08 | 23.54 | 11,951,727 | +0.55(+2.41%) |
Jul 20, 2011 | 23.14 | 23.22 | 22.85 | 22.99 | 11,082,902 | +0.11(+0.48%) |
Jul 19, 2011 | 22.47 | 22.98 | 22.47 | 22.88 | 16,926,268 | +0.74(+3.36%) |
Jul 18, 2011 | 22.58 | 22.62 | 21.94 | 22.14 | 11,958,807 | -0.39(-1.72%) |
Jul 15, 2011 | 21.96 | 22.53 | 21.84 | 22.52 | 13,150,875 | +0.65(+2.96%) |
Jul 14, 2011 | 22.07 | 22.47 | 21.63 | 21.88 | 13,045,069 | -0.05(-0.21%) |
Jul 13, 2011 | 21.77 | 22.28 | 21.77 | 21.92 | 14,534,923 | +0.38(+1.77%) |
Jul 12, 2011 | 21.30 | 22.23 | 21.30 | 21.54 | 26,039,856 | +0.39(+1.82%) |
Jul 11, 2011 | 21.52 | 21.57 | 20.81 | 21.16 | 14,859,542 | -0.61(-2.78%) |
Jul 08, 2011 | 20.68 | 21.80 | 20.67 | 21.76 | 17,093,758 | +0.48(+2.28%) |
Jul 07, 2011 | 21.18 | 21.39 | 21.01 | 21.28 | 13,970,354 | +0.40(+1.92%) |
Jul 06, 2011 | 20.89 | 21.15 | 20.64 | 20.88 | 11,254,465 | -0.03(-0.13%) |
Jul 05, 2011 | 20.61 | 21.01 | 20.19 | 20.90 | 23,937,066 | +0.53(+2.59%) |
Jul 01, 2011 | 20.92 | 20.95 | 20.12 | 20.38 | 25,349,056 | -0.31(-1.52%) |
Jun 30, 2011 | 21.11 | 21.22 | 20.50 | 20.69 | 40,552,984 | -1.12(-5.14%) |
Jun 29, 2011 | 21.71 | 22.06 | 21.38 | 21.81 | 18,550,622 | +0.35(+1.62%) |
Jun 28, 2011 | 21.06 | 21.48 | 20.94 | 21.47 | 12,804,038 | +0.44(+2.08%) |
Jun 27, 2011 | 20.71 | 21.21 | 20.46 | 21.03 | 11,160,231 | +0.49(+2.37%) |
Jun 24, 2011 | 20.92 | 21.43 | 20.53 | 20.54 | 11,680,631 | -0.34(-1.62%) |
Jun 23, 2011 | 20.49 | 20.89 | 20.01 | 20.88 | 15,626,321 | +0.03(+0.15%) |
Jun 22, 2011 | 21.30 | 21.61 | 20.80 | 20.85 | 13,291,640 | -0.59(-2.75%) |
Jun 21, 2011 | 20.45 | 21.47 | 20.39 | 21.44 | 15,491,169 | +1.20(+5.92%) |
Jun 20, 2011 | 19.98 | 20.39 | 19.97 | 20.24 | 22,039,924 | +0.37(+1.84%) |
Jun 17, 2011 | 20.98 | 21.12 | 19.66 | 19.87 | 32,679,140 | -0.92(-4.45%) |
Jun 16, 2011 | 21.66 | 21.80 | 20.12 | 20.80 | 26,673,132 | -0.82(-3.79%) |
Jun 15, 2011 | 22.29 | 22.30 | 21.38 | 21.62 | 16,992,410 | -0.93(-4.14%) |
Jun 14, 2011 | 22.18 | 22.65 | 21.88 | 22.55 | 14,075,413 | +0.62(+2.84%) |
Jun 13, 2011 | 22.35 | 22.77 | 21.77 | 21.93 | 10,672,279 | -0.35(-1.59%) |
Jun 10, 2011 | 22.50 | 22.81 | 22.12 | 22.28 | 13,647,269 | -0.34(-1.49%) |
Jun 09, 2011 | 22.18 | 22.71 | 22.03 | 22.62 | 21,409,960 | +0.91(+4.20%) |
Jun 08, 2011 | 21.55 | 21.91 | 21.14 | 21.71 | 15,993,130 | +0.23(+1.05%) |
Jun 07, 2011 | 21.83 | 21.91 | 21.18 | 21.48 | 14,553,266 | -0.15(-0.70%) |
Jun 06, 2011 | 22.02 | 22.60 | 21.43 | 21.63 | 14,242,820 | -0.48(-2.19%) |
Jun 03, 2011 | 21.68 | 22.20 | 21.44 | 22.11 | 14,068,416 | +0.71(+3.32%) |
May 24, 2011 | 21.61 | 21.78 | 21.32 | 21.40 | 15,698,603 | -0.18(-0.81%) |
May 23, 2011 | 20.36 | 21.61 | 20.08 | 21.58 | 29,060,124 | +1.27(+6.25%) |
May 20, 2011 | 20.62 | 21.11 | 20.24 | 20.31 | 23,717,472 | -0.35(-1.68%) |
May 19, 2011 | 20.63 | 21.10 | 20.27 | 20.66 | 17,958,824 | +0.18(+0.88%) |
May 18, 2011 | 19.76 | 20.69 | 19.58 | 20.47 | 16,750,077 | +0.87(+4.42%) |
May 17, 2011 | 19.67 | 19.85 | 19.37 | 19.61 | 10,347,092 | -0.10(-0.53%) |
May 16, 2011 | 19.62 | 20.27 | 19.40 | 19.71 | 9,526,990 | +0.20(+1.03%) |
May 13, 2011 | 19.94 | 19.96 | 19.44 | 19.51 | 11,222,935 | -0.21(-1.08%) |
May 12, 2011 | 20.00 | 20.02 | 19.38 | 19.72 | 11,950,741 | -0.32(-1.57%) |
May 11, 2011 | 20.54 | 20.54 | 19.77 | 20.04 | 13,296,524 | -0.61(-2.95%) |
May 10, 2011 | 20.95 | 21.01 | 20.48 | 20.65 | 11,788,119 | -0.19(-0.93%) |
May 09, 2011 | 20.14 | 20.89 | 20.12 | 20.84 | 13,272,508 | +0.73(+3.61%) |
May 06, 2011 | 19.63 | 20.57 | 19.63 | 20.11 | 25,377,974 | +1.25(+6.63%) |
May 05, 2011 | 18.86 | 19.51 | 18.58 | 18.86 | 13,810,485 | -0.15(-0.81%) |
May 04, 2011 | 19.45 | 19.48 | 18.68 | 19.02 | 12,757,471 | -0.39(-1.99%) |
May 03, 2011 | 20.32 | 20.43 | 19.29 | 19.40 | 13,419,084 | -0.94(-4.63%) |