Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 21.53 | 21.68 | 21.33 | 21.44 | 133,409,968 | -0.25(-1.15%) |
Jul 28, 2011 | 21.35 | 21.97 | 21.29 | 21.69 | 107,041,848 | +0.31(+1.43%) |
Jul 27, 2011 | 21.82 | 21.90 | 21.28 | 21.39 | 91,353,256 | -0.59(-2.67%) |
Jul 26, 2011 | 21.77 | 22.02 | 21.74 | 21.97 | 95,380,680 | +0.13(+0.61%) |
Jul 25, 2011 | 21.33 | 21.98 | 21.28 | 21.84 | 138,629,456 | +0.30(+1.38%) |
Jul 22, 2011 | 21.24 | 21.56 | 20.88 | 21.54 | 97,609,528 | +0.34(+1.61%) |
Jul 21, 2011 | 21.16 | 21.37 | 20.85 | 21.20 | 104,200,728 | +0.03(+0.13%) |
Jul 20, 2011 | 21.35 | 21.40 | 21.11 | 21.17 | 63,597,028 | -0.38(-1.74%) |
Jul 19, 2011 | 20.98 | 21.63 | 20.96 | 21.55 | 110,800,672 | +0.74(+3.57%) |
Jul 18, 2011 | 20.84 | 21.05 | 20.55 | 20.81 | 56,870,544 | -0.15(-0.71%) |
Jul 15, 2011 | 20.71 | 21.07 | 20.71 | 20.96 | 62,790,704 | +0.24(+1.17%) |
Jul 14, 2011 | 20.83 | 21.14 | 20.63 | 20.71 | 59,271,772 | -0.13(-0.60%) |
Jul 13, 2011 | 20.81 | 21.10 | 20.74 | 20.84 | 52,218,688 | +0.07(+0.34%) |
Jul 12, 2011 | 20.78 | 20.96 | 20.61 | 20.77 | 60,471,012 | -0.07(-0.34%) |
Jul 11, 2011 | 20.83 | 20.97 | 20.73 | 20.84 | 56,228,780 | -0.23(-1.08%) |
Jul 08, 2011 | 20.77 | 21.11 | 20.74 | 21.07 | 74,545,216 | +0.12(+0.56%) |
Jul 07, 2011 | 20.73 | 21.03 | 20.63 | 20.95 | 66,384,320 | +0.34(+1.67%) |
Jul 06, 2011 | 20.32 | 20.63 | 20.31 | 20.60 | 62,266,716 | +0.23(+1.15%) |
Jul 05, 2011 | 20.42 | 20.46 | 20.27 | 20.37 | 48,309,016 | +0.01(+0.04%) |
Jul 01, 2011 | 20.29 | 20.48 | 20.22 | 20.36 | 67,621,456 | +0.02(+0.08%) |
Jun 30, 2011 | 20.14 | 20.35 | 20.08 | 20.35 | 67,136,880 | +0.30(+1.48%) |
Jun 29, 2011 | 20.12 | 20.12 | 19.84 | 20.05 | 84,408,712 | -0.14(-0.70%) |
Jun 28, 2011 | 19.80 | 20.28 | 19.69 | 20.19 | 103,526,376 | +0.47(+2.38%) |
Jun 27, 2011 | 18.96 | 19.92 | 18.96 | 19.72 | 117,608,824 | +0.70(+3.70%) |
Jun 24, 2011 | 19.18 | 19.20 | 18.93 | 19.02 | 129,566,472 | -0.26(-1.34%) |
Jun 23, 2011 | 19.12 | 19.29 | 18.94 | 19.27 | 75,999,416 | -0.02(-0.08%) |
Jun 22, 2011 | 19.25 | 19.41 | 19.24 | 19.29 | 56,595,828 | -0.09(-0.44%) |
Jun 21, 2011 | 19.19 | 19.45 | 19.09 | 19.38 | 63,524,552 | +0.23(+1.19%) |
Jun 20, 2011 | 19.20 | 19.30 | 18.91 | 19.15 | 69,441,088 | +0.16(+0.87%) |
Jun 17, 2011 | 18.95 | 19.02 | 18.76 | 18.98 | 106,519,792 | +0.21(+1.10%) |
Jun 16, 2011 | 18.58 | 18.86 | 18.51 | 18.78 | 73,077,688 | +0.20(+1.07%) |
Jun 15, 2011 | 18.78 | 18.79 | 18.52 | 18.58 | 63,129,416 | -0.38(-1.98%) |
Jun 14, 2011 | 19.02 | 19.13 | 18.93 | 18.95 | 54,816,392 | +0.14(+0.75%) |
Jun 13, 2011 | 18.62 | 18.93 | 18.55 | 18.81 | 60,794,644 | +0.26(+1.41%) |
Jun 10, 2011 | 18.80 | 18.80 | 18.54 | 18.55 | 63,036,964 | -0.20(-1.06%) |
Jun 09, 2011 | 18.79 | 18.81 | 18.64 | 18.75 | 54,796,304 | +0.02(+0.08%) |
Jun 08, 2011 | 18.70 | 18.80 | 18.67 | 18.73 | 53,935,104 | -0.09(-0.50%) |
Jun 07, 2011 | 18.84 | 18.91 | 18.70 | 18.83 | 52,521,976 | +0.04(+0.21%) |
Jun 06, 2011 | 18.68 | 18.98 | 18.60 | 18.79 | 70,023,072 | +0.08(+0.44%) |
Jun 03, 2011 | 18.82 | 18.89 | 18.66 | 18.71 | 77,567,832 | -0.19(-1.01%) |
May 24, 2011 | 18.94 | 19.01 | 18.81 | 18.90 | 60,947,032 | -0.02(-0.08%) |
May 23, 2011 | 18.94 | 18.98 | 18.80 | 18.91 | 67,337,632 | -0.25(-1.31%) |
May 20, 2011 | 19.34 | 19.46 | 19.12 | 19.16 | 58,084,140 | -0.18(-0.91%) |
May 19, 2011 | 19.45 | 19.47 | 19.17 | 19.34 | 53,375,472 | +0.02(+0.10%) |
May 18, 2011 | 19.20 | 19.36 | 18.98 | 19.32 | 68,905,472 | +0.13(+0.69%) |
May 17, 2011 | 19.09 | 19.33 | 18.99 | 19.19 | 105,918,096 | +0.09(+0.45%) |
May 16, 2011 | 19.40 | 19.49 | 19.05 | 19.10 | 117,503,752 | -0.36(-1.84%) |
May 13, 2011 | 19.65 | 19.68 | 19.40 | 19.46 | 85,950,568 | -0.23(-1.15%) |
May 12, 2011 | 19.71 | 19.74 | 19.51 | 19.68 | 99,509,184 | -0.03(-0.16%) |
May 11, 2011 | 19.94 | 19.95 | 19.60 | 19.72 | 101,085,984 | -0.24(-1.21%) |
May 10, 2011 | 19.73 | 20.10 | 19.63 | 19.96 | 155,385,376 | -0.12(-0.62%) |
May 09, 2011 | 20.06 | 20.18 | 19.96 | 20.08 | 49,799,708 | -0.03(-0.15%) |
May 06, 2011 | 20.27 | 20.38 | 20.02 | 20.11 | 72,025,384 | +0.06(+0.31%) |
May 05, 2011 | 20.25 | 20.27 | 19.96 | 20.05 | 71,549,408 | -0.21(-1.04%) |
May 04, 2011 | 20.10 | 20.41 | 20.05 | 20.26 | 94,256,112 | +0.19(+0.97%) |
May 03, 2011 | 19.90 | 20.10 | 19.82 | 20.07 | 92,479,048 | +0.12(+0.58%) |