Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.39 | 18.87 | 18.24 | 18.44 | 21,681,704 | -0.32(-1.68%) |
Jul 28, 2011 | 19.48 | 19.48 | 18.74 | 18.75 | 32,865,638 | -0.69(-3.53%) |
Jul 27, 2011 | 19.71 | 20.05 | 19.34 | 19.44 | 78,109,736 | -5.13(-20.89%) |
Jul 26, 2011 | 24.26 | 25.36 | 24.26 | 24.57 | 26,215,198 | +0.39(+1.63%) |
Jul 25, 2011 | 24.37 | 24.57 | 24.10 | 24.17 | 7,106,177 | -0.47(-1.92%) |
Jul 22, 2011 | 23.97 | 24.92 | 23.91 | 24.65 | 10,867,091 | +0.75(+3.13%) |
Jul 21, 2011 | 24.06 | 24.17 | 23.75 | 23.90 | 18,122,584 | -0.65(-2.66%) |
Jul 20, 2011 | 24.53 | 24.72 | 24.19 | 24.55 | 9,589,269 | -0.34(-1.36%) |
Jul 19, 2011 | 23.99 | 24.99 | 23.96 | 24.89 | 9,710,981 | +1.22(+5.16%) |
Jul 18, 2011 | 23.98 | 24.24 | 23.45 | 23.67 | 9,339,294 | -0.47(-1.96%) |
Jul 15, 2011 | 24.08 | 24.17 | 23.81 | 24.14 | 6,193,904 | +0.21(+0.89%) |
Jul 14, 2011 | 24.58 | 24.63 | 23.76 | 23.93 | 9,589,974 | -0.53(-2.16%) |
Jul 13, 2011 | 24.76 | 25.02 | 24.18 | 24.46 | 9,787,980 | -0.12(-0.48%) |
Jul 12, 2011 | 24.77 | 25.05 | 24.40 | 24.58 | 11,567,295 | -0.21(-0.86%) |
Jul 11, 2011 | 24.86 | 25.27 | 24.62 | 24.79 | 8,227,310 | -0.48(-1.90%) |
Jul 08, 2011 | 25.44 | 25.46 | 24.87 | 25.27 | 12,884,508 | -0.58(-2.26%) |
Jul 07, 2011 | 25.21 | 26.10 | 25.03 | 25.85 | 11,532,143 | +1.02(+4.13%) |
Jul 06, 2011 | 24.93 | 25.05 | 24.61 | 24.83 | 8,792,273 | -0.23(-0.91%) |
Jul 05, 2011 | 25.32 | 25.45 | 24.84 | 25.06 | 8,537,106 | -0.14(-0.56%) |
Jul 01, 2011 | 24.86 | 25.31 | 24.58 | 25.20 | 9,436,942 | +0.37(+1.49%) |
Jun 30, 2011 | 24.30 | 24.90 | 24.17 | 24.83 | 10,184,088 | +0.54(+2.21%) |
Jun 29, 2011 | 24.43 | 24.62 | 23.86 | 24.29 | 11,723,117 | +0.30(+1.25%) |
Jun 28, 2011 | 24.12 | 24.52 | 23.91 | 23.99 | 10,120,464 | -0.05(-0.20%) |
Jun 27, 2011 | 23.49 | 24.10 | 23.25 | 24.04 | 10,659,636 | +0.38(+1.60%) |
Jun 24, 2011 | 24.01 | 24.67 | 23.61 | 23.66 | 14,799,136 | -0.20(-0.83%) |
Jun 23, 2011 | 23.07 | 23.95 | 22.95 | 23.86 | 15,469,998 | +0.58(+2.51%) |
Jun 22, 2011 | 23.67 | 23.77 | 23.25 | 23.28 | 8,729,586 | -0.57(-2.38%) |
Jun 21, 2011 | 23.41 | 23.99 | 23.36 | 23.84 | 8,269,501 | +0.58(+2.51%) |
Jun 20, 2011 | 23.26 | 23.36 | 23.21 | 23.26 | 7,107,348 | +0.14(+0.61%) |
Jun 17, 2011 | 23.48 | 23.55 | 23.01 | 23.12 | 11,834,890 | -0.13(-0.54%) |
Jun 16, 2011 | 23.26 | 24.16 | 23.07 | 23.24 | 13,626,307 | +0.09(+0.41%) |
Jun 15, 2011 | 23.73 | 24.06 | 23.02 | 23.15 | 15,952,569 | -0.86(-3.58%) |
Jun 14, 2011 | 23.39 | 24.23 | 23.14 | 24.01 | 22,711,400 | +0.43(+1.84%) |
Jun 13, 2011 | 24.37 | 24.37 | 23.47 | 23.58 | 16,124,711 | -0.68(-2.80%) |
Jun 10, 2011 | 25.06 | 25.33 | 24.17 | 24.25 | 13,835,951 | -0.89(-3.54%) |
Jun 09, 2011 | 25.43 | 25.69 | 25.13 | 25.14 | 10,463,759 | -0.17(-0.65%) |
Jun 08, 2011 | 25.02 | 25.54 | 24.72 | 25.31 | 13,936,508 | -0.40(-1.56%) |
Jun 07, 2011 | 25.35 | 25.97 | 24.88 | 25.71 | 17,480,302 | +0.92(+3.72%) |
Jun 06, 2011 | 25.38 | 25.48 | 24.47 | 24.79 | 19,211,162 | -0.69(-2.72%) |
Jun 03, 2011 | 26.17 | 26.21 | 25.34 | 25.48 | 13,642,301 | -3.33(-11.55%) |
May 24, 2011 | 29.80 | 29.93 | 28.65 | 28.81 | 11,354,585 | -0.95(-3.18%) |
May 23, 2011 | 30.12 | 30.24 | 29.63 | 29.76 | 9,273,612 | -0.87(-2.86%) |
May 20, 2011 | 30.80 | 31.13 | 30.57 | 30.63 | 5,526,635 | -0.15(-0.49%) |
May 19, 2011 | 30.87 | 30.98 | 30.54 | 30.78 | 4,778,137 | +0.09(+0.31%) |
May 18, 2011 | 30.47 | 30.76 | 30.20 | 30.69 | 5,095,453 | +0.29(+0.96%) |
May 17, 2011 | 30.75 | 30.75 | 30.02 | 30.39 | 7,965,068 | -0.44(-1.43%) |
May 16, 2011 | 31.35 | 31.82 | 30.77 | 30.84 | 7,860,714 | -0.40(-1.29%) |
May 13, 2011 | 31.25 | 31.76 | 31.04 | 31.24 | 11,133,888 | -0.14(-0.45%) |
May 12, 2011 | 30.13 | 31.68 | 29.79 | 31.38 | 17,119,898 | +1.06(+3.48%) |
May 11, 2011 | 29.78 | 30.86 | 29.66 | 30.32 | 10,449,985 | +0.52(+1.75%) |
May 10, 2011 | 29.57 | 30.03 | 29.50 | 29.80 | 8,396,112 | +0.40(+1.37%) |
May 09, 2011 | 29.29 | 29.65 | 29.09 | 29.40 | 6,175,986 | +0.13(+0.43%) |
May 06, 2011 | 29.96 | 29.96 | 29.22 | 29.27 | 6,584,407 | -0.32(-1.07%) |
May 05, 2011 | 29.18 | 30.20 | 29.18 | 29.59 | 9,497,124 | +0.20(+0.67%) |
May 04, 2011 | 29.50 | 29.59 | 28.97 | 29.39 | 5,281,436 | -0.17(-0.56%) |
May 03, 2011 | 29.35 | 29.65 | 29.20 | 29.56 | 6,470,415 | -0.07(-0.24%) |