Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 16.59 | 17.53 | 16.21 | 17.23 | 56,976,180 | -0.09(-0.52%) |
Jul 28, 2011 | 17.41 | 18.04 | 17.22 | 17.32 | 44,381,708 | -0.10(-0.57%) |
Jul 27, 2011 | 18.74 | 18.76 | 17.33 | 17.41 | 68,949,544 | -1.66(-8.72%) |
Jul 26, 2011 | 19.42 | 19.58 | 18.96 | 19.08 | 36,832,404 | -0.53(-2.69%) |
Jul 25, 2011 | 19.53 | 20.05 | 19.33 | 19.61 | 29,615,442 | -0.64(-3.16%) |
Jul 22, 2011 | 20.30 | 20.42 | 20.21 | 20.25 | 27,488,310 | +0.05(+0.25%) |
Jul 21, 2011 | 19.85 | 20.43 | 19.70 | 20.20 | 39,363,760 | +0.54(+2.75%) |
Jul 20, 2011 | 19.78 | 19.83 | 19.28 | 19.66 | 35,944,888 | -0.13(-0.63%) |
Jul 19, 2011 | 19.02 | 19.81 | 18.97 | 19.78 | 37,331,716 | +1.26(+6.78%) |
Jul 18, 2011 | 19.18 | 19.31 | 18.18 | 18.53 | 50,895,880 | -0.90(-4.65%) |
Jul 15, 2011 | 19.30 | 19.51 | 19.01 | 19.43 | 35,788,484 | +0.37(+1.95%) |
Jul 14, 2011 | 20.13 | 20.43 | 18.91 | 19.06 | 55,244,952 | -0.96(-4.82%) |
Jul 13, 2011 | 19.87 | 20.64 | 19.76 | 20.02 | 42,833,540 | +0.52(+2.67%) |
Jul 12, 2011 | 19.52 | 20.14 | 19.45 | 19.50 | 43,058,860 | -0.33(-1.65%) |
Jul 11, 2011 | 20.39 | 20.73 | 19.67 | 19.83 | 43,931,396 | -1.36(-6.42%) |
Jul 08, 2011 | 20.80 | 21.23 | 20.57 | 21.19 | 47,223,544 | -0.37(-1.74%) |
Jul 07, 2011 | 21.26 | 21.81 | 21.07 | 21.56 | 35,905,532 | +0.91(+4.39%) |
Jul 06, 2011 | 20.31 | 20.74 | 20.08 | 20.66 | 34,122,296 | +0.25(+1.24%) |
Jul 05, 2011 | 20.31 | 20.47 | 20.03 | 20.40 | 33,699,536 | +0.16(+0.81%) |
Jul 01, 2011 | 19.40 | 20.35 | 19.22 | 20.24 | 34,201,968 | +0.88(+4.53%) |
Jun 30, 2011 | 19.08 | 19.52 | 18.99 | 19.36 | 38,102,792 | +0.45(+2.39%) |
Jun 29, 2011 | 18.86 | 19.07 | 18.42 | 18.91 | 47,612,268 | +0.22(+1.19%) |
Jun 28, 2011 | 18.02 | 18.69 | 17.91 | 18.69 | 37,845,628 | +0.85(+4.74%) |
Jun 27, 2011 | 17.42 | 17.95 | 17.12 | 17.84 | 36,934,960 | +0.42(+2.39%) |
Jun 24, 2011 | 17.88 | 17.99 | 17.13 | 17.42 | 60,980,376 | -0.26(-1.47%) |
Jun 23, 2011 | 16.91 | 17.81 | 16.37 | 17.68 | 67,541,872 | +0.18(+1.04%) |
Jun 22, 2011 | 17.63 | 18.21 | 17.48 | 17.50 | 38,419,900 | -0.44(-2.47%) |
Jun 21, 2011 | 17.23 | 17.99 | 17.13 | 17.95 | 43,127,612 | +1.11(+6.60%) |
Jun 20, 2011 | 16.76 | 16.86 | 16.56 | 16.83 | 31,096,748 | +0.45(+2.78%) |
Jun 17, 2011 | 16.86 | 16.95 | 16.14 | 16.38 | 51,623,004 | -0.00(-0.03%) |
Jun 16, 2011 | 16.31 | 16.79 | 15.77 | 16.38 | 63,530,840 | +0.12(+0.73%) |
Jun 15, 2011 | 16.63 | 17.02 | 16.07 | 16.27 | 53,024,352 | -0.89(-5.20%) |
Jun 14, 2011 | 16.55 | 17.32 | 16.52 | 17.16 | 37,674,240 | +1.01(+6.25%) |
Jun 13, 2011 | 16.44 | 16.69 | 15.88 | 16.15 | 49,826,584 | -0.12(-0.72%) |
Jun 10, 2011 | 16.79 | 16.87 | 16.06 | 16.27 | 53,059,780 | -0.84(-4.89%) |
Jun 09, 2011 | 16.99 | 17.38 | 16.77 | 17.10 | 36,207,672 | +0.28(+1.69%) |
Jun 08, 2011 | 17.24 | 17.41 | 16.76 | 16.82 | 51,563,976 | -0.61(-3.49%) |
Jun 07, 2011 | 17.63 | 17.88 | 17.40 | 17.43 | 33,996,160 | +0.10(+0.57%) |
Jun 06, 2011 | 18.12 | 18.33 | 17.28 | 17.33 | 44,649,232 | -0.88(-4.85%) |
Jun 03, 2011 | 18.15 | 18.79 | 18.08 | 18.21 | 47,198,796 | -0.16(-0.89%) |
May 24, 2011 | 18.81 | 19.05 | 18.29 | 18.37 | 46,288,352 | -0.29(-1.54%) |
May 23, 2011 | 18.68 | 19.06 | 18.54 | 18.66 | 39,367,824 | -1.05(-5.32%) |
May 20, 2011 | 19.97 | 20.13 | 19.31 | 19.71 | 41,812,792 | -0.43(-2.12%) |
May 19, 2011 | 20.44 | 20.50 | 19.62 | 20.14 | 35,438,616 | +0.12(+0.62%) |
May 18, 2011 | 19.23 | 20.04 | 19.13 | 20.01 | 32,659,198 | +0.85(+4.45%) |
May 17, 2011 | 18.85 | 19.34 | 18.70 | 19.16 | 38,321,776 | -0.16(-0.85%) |
May 16, 2011 | 19.80 | 20.48 | 19.28 | 19.32 | 44,385,072 | -0.90(-4.45%) |
May 13, 2011 | 21.14 | 21.31 | 20.03 | 20.22 | 36,910,096 | -0.83(-3.96%) |
May 12, 2011 | 20.18 | 21.27 | 19.85 | 21.06 | 31,401,722 | +0.48(+2.34%) |
May 11, 2011 | 21.52 | 21.60 | 20.24 | 20.58 | 42,227,480 | -1.13(-5.22%) |
May 10, 2011 | 21.09 | 21.71 | 21.01 | 21.71 | 25,609,836 | +0.99(+4.79%) |
May 09, 2011 | 20.02 | 20.82 | 19.92 | 20.72 | 25,906,874 | +0.65(+3.25%) |
May 06, 2011 | 20.43 | 20.84 | 19.77 | 20.07 | 39,812,752 | +0.30(+1.53%) |
May 05, 2011 | 19.64 | 20.66 | 19.47 | 19.76 | 49,487,476 | -0.27(-1.37%) |
May 04, 2011 | 20.93 | 20.96 | 19.70 | 20.04 | 44,455,284 | -0.85(-4.05%) |
May 03, 2011 | 21.60 | 21.74 | 20.41 | 20.88 | 35,180,120 | -0.76(-3.51%) |