Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.15 | 18.56 | 17.98 | 18.33 | 9,953,327 | -0.08(-0.41%) |
Jul 28, 2011 | 18.52 | 18.84 | 18.34 | 18.41 | 7,498,401 | -0.13(-0.69%) |
Jul 27, 2011 | 18.86 | 19.00 | 18.44 | 18.54 | 9,796,379 | -0.46(-2.44%) |
Jul 26, 2011 | 18.98 | 19.25 | 18.85 | 19.00 | 6,901,433 | -0.01(-0.07%) |
Jul 25, 2011 | 19.17 | 19.24 | 18.98 | 19.01 | 7,455,794 | -0.36(-1.84%) |
Jul 22, 2011 | 19.14 | 19.45 | 19.12 | 19.37 | 12,831,872 | +0.36(+1.87%) |
Jul 21, 2011 | 18.94 | 19.31 | 18.89 | 19.01 | 10,191,089 | +0.22(+1.15%) |
Jul 20, 2011 | 19.19 | 19.29 | 18.67 | 18.80 | 7,554,512 | -0.34(-1.79%) |
Jul 19, 2011 | 18.99 | 19.21 | 18.85 | 19.14 | 8,748,007 | +0.29(+1.52%) |
Jul 18, 2011 | 18.99 | 19.05 | 18.66 | 18.85 | 7,069,497 | -0.18(-0.97%) |
Jul 15, 2011 | 19.15 | 19.20 | 18.82 | 19.04 | 6,848,990 | -0.05(-0.27%) |
Jul 14, 2011 | 19.03 | 19.34 | 18.84 | 19.09 | 11,933,952 | +0.15(+0.80%) |
Jul 13, 2011 | 18.92 | 19.20 | 18.87 | 18.94 | 7,360,318 | +0.10(+0.54%) |
Jul 12, 2011 | 18.62 | 19.12 | 18.62 | 18.84 | 9,816,778 | +0.04(+0.20%) |
Jul 11, 2011 | 18.96 | 19.10 | 18.70 | 18.80 | 9,488,073 | -0.52(-2.70%) |
Jul 08, 2011 | 19.01 | 19.36 | 18.77 | 19.32 | 13,571,832 | -0.03(-0.13%) |
Jul 07, 2011 | 18.95 | 19.42 | 18.60 | 19.34 | 21,344,534 | +1.01(+5.51%) |
Jul 06, 2011 | 18.75 | 18.77 | 18.16 | 18.33 | 21,507,220 | -0.46(-2.47%) |
Jul 05, 2011 | 19.00 | 19.05 | 18.71 | 18.80 | 10,266,144 | -0.18(-0.94%) |
Jul 01, 2011 | 18.53 | 19.03 | 18.51 | 18.98 | 10,228,371 | +0.41(+2.19%) |
Jun 30, 2011 | 18.30 | 18.63 | 18.29 | 18.57 | 12,228,925 | +0.30(+1.67%) |
Jun 29, 2011 | 18.34 | 18.50 | 18.07 | 18.26 | 12,018,374 | +0.02(+0.10%) |
Jun 28, 2011 | 17.97 | 18.26 | 17.91 | 18.25 | 8,877,716 | +0.37(+2.06%) |
Jun 27, 2011 | 17.83 | 18.01 | 17.69 | 17.88 | 7,952,907 | +0.08(+0.46%) |
Jun 24, 2011 | 18.18 | 18.32 | 17.78 | 17.79 | 11,311,954 | -0.43(-2.37%) |
Jun 23, 2011 | 17.62 | 18.25 | 17.58 | 18.23 | 14,013,146 | +0.38(+2.14%) |
Jun 22, 2011 | 17.95 | 18.21 | 17.83 | 17.85 | 11,744,861 | -0.10(-0.57%) |
Jun 21, 2011 | 17.66 | 18.01 | 17.54 | 17.95 | 9,930,455 | +0.39(+2.21%) |
Jun 20, 2011 | 17.50 | 17.62 | 17.48 | 17.56 | 9,798,899 | +0.24(+1.39%) |
Jun 17, 2011 | 17.21 | 17.39 | 17.16 | 17.32 | 12,802,190 | +0.25(+1.45%) |
Jun 16, 2011 | 17.38 | 17.43 | 16.82 | 17.07 | 16,393,525 | -0.26(-1.50%) |
Jun 15, 2011 | 17.51 | 17.60 | 17.25 | 17.33 | 11,140,024 | -0.38(-2.15%) |
Jun 14, 2011 | 17.39 | 17.87 | 17.31 | 17.71 | 11,855,269 | +0.48(+2.80%) |
Jun 13, 2011 | 17.31 | 17.43 | 17.05 | 17.23 | 8,566,967 | +0.00(+0.00%) |
Jun 10, 2011 | 17.70 | 17.72 | 17.17 | 17.23 | 11,187,115 | -0.57(-3.20%) |
Jun 09, 2011 | 17.87 | 18.01 | 17.71 | 17.80 | 15,225,561 | +0.20(+1.11%) |
Jun 08, 2011 | 17.47 | 17.65 | 17.24 | 17.60 | 19,124,214 | +0.03(+0.14%) |
Jun 07, 2011 | 17.12 | 17.77 | 17.07 | 17.58 | 14,899,006 | +0.53(+3.08%) |
Jun 06, 2011 | 17.36 | 17.56 | 16.99 | 17.05 | 14,657,672 | -0.37(-2.14%) |
Jun 03, 2011 | 17.56 | 17.82 | 17.38 | 17.43 | 14,335,979 | -0.47(-2.65%) |
May 24, 2011 | 18.17 | 18.36 | 17.90 | 17.90 | 14,945,105 | -0.18(-1.01%) |
May 23, 2011 | 17.78 | 18.29 | 17.75 | 18.08 | 14,925,327 | -0.03(-0.17%) |
May 20, 2011 | 18.55 | 18.56 | 18.04 | 18.11 | 16,793,344 | -0.55(-2.95%) |
May 19, 2011 | 18.82 | 18.98 | 18.47 | 18.67 | 17,094,706 | +0.19(+1.03%) |
May 18, 2011 | 18.03 | 18.53 | 17.94 | 18.48 | 14,710,627 | +0.51(+2.82%) |
May 17, 2011 | 17.82 | 18.11 | 17.63 | 17.97 | 16,291,135 | +0.22(+1.21%) |
May 16, 2011 | 17.95 | 18.08 | 17.68 | 17.75 | 19,708,612 | -0.25(-1.41%) |
May 13, 2011 | 17.79 | 18.24 | 17.74 | 18.01 | 14,328,238 | -0.10(-0.56%) |
May 12, 2011 | 17.90 | 18.25 | 17.62 | 18.11 | 21,488,190 | +0.16(+0.92%) |
May 11, 2011 | 17.99 | 18.27 | 17.63 | 17.94 | 52,066,724 | +1.28(+7.71%) |
May 10, 2011 | 16.67 | 16.82 | 16.58 | 16.66 | 14,746,436 | +0.09(+0.57%) |
May 09, 2011 | 16.44 | 16.64 | 16.25 | 16.56 | 13,122,031 | +0.06(+0.38%) |
May 06, 2011 | 16.89 | 16.97 | 16.41 | 16.50 | 16,053,557 | -0.17(-1.02%) |
May 05, 2011 | 16.12 | 17.01 | 16.05 | 16.67 | 27,408,116 | +0.60(+3.74%) |
May 04, 2011 | 15.82 | 16.17 | 15.69 | 16.07 | 22,766,334 | +0.27(+1.68%) |
May 03, 2011 | 15.26 | 15.83 | 15.26 | 15.81 | 19,045,442 | +0.51(+3.31%) |