Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 18.17 | 18.58 | 18.00 | 18.35 | 9,944,697 | -0.08(-0.41%) |
Jul 28, 2011 | 18.54 | 18.85 | 18.36 | 18.43 | 7,491,900 | -0.13(-0.69%) |
Jul 27, 2011 | 18.88 | 19.02 | 18.46 | 18.55 | 9,787,886 | -0.46(-2.44%) |
Jul 26, 2011 | 19.00 | 19.26 | 18.87 | 19.02 | 6,895,449 | -0.01(-0.07%) |
Jul 25, 2011 | 19.18 | 19.25 | 19.00 | 19.03 | 7,449,329 | -0.36(-1.84%) |
Jul 22, 2011 | 19.16 | 19.46 | 19.13 | 19.39 | 12,820,746 | +0.36(+1.87%) |
Jul 21, 2011 | 18.95 | 19.32 | 18.90 | 19.03 | 10,182,253 | +0.22(+1.15%) |
Jul 20, 2011 | 19.20 | 19.30 | 18.69 | 18.81 | 7,547,962 | -0.34(-1.79%) |
Jul 19, 2011 | 19.01 | 19.23 | 18.87 | 19.16 | 8,740,422 | +0.29(+1.52%) |
Jul 18, 2011 | 19.01 | 19.06 | 18.68 | 18.87 | 7,063,368 | -0.18(-0.97%) |
Jul 15, 2011 | 19.16 | 19.21 | 18.84 | 19.06 | 6,843,052 | -0.05(-0.27%) |
Jul 14, 2011 | 19.05 | 19.35 | 18.85 | 19.11 | 11,923,605 | +0.15(+0.80%) |
Jul 13, 2011 | 18.94 | 19.21 | 18.88 | 18.95 | 7,353,936 | +0.10(+0.54%) |
Jul 12, 2011 | 18.64 | 19.13 | 18.64 | 18.85 | 9,808,266 | +0.04(+0.20%) |
Jul 11, 2011 | 18.98 | 19.12 | 18.72 | 18.81 | 9,479,846 | -0.52(-2.70%) |
Jul 08, 2011 | 19.02 | 19.37 | 18.78 | 19.34 | 13,560,065 | -0.03(-0.13%) |
Jul 07, 2011 | 18.97 | 19.44 | 18.62 | 19.36 | 21,326,028 | +1.01(+5.51%) |
Jul 06, 2011 | 18.77 | 18.79 | 18.18 | 18.35 | 21,488,572 | -0.46(-2.47%) |
Jul 05, 2011 | 19.02 | 19.07 | 18.73 | 18.81 | 10,257,243 | -0.18(-0.94%) |
Jul 01, 2011 | 18.55 | 19.04 | 18.52 | 18.99 | 10,219,503 | +0.41(+2.19%) |
Jun 30, 2011 | 18.32 | 18.65 | 18.31 | 18.59 | 12,218,322 | +0.31(+1.67%) |
Jun 29, 2011 | 18.36 | 18.52 | 18.08 | 18.28 | 12,007,954 | +0.02(+0.10%) |
Jun 28, 2011 | 17.99 | 18.27 | 17.93 | 18.26 | 8,870,019 | +0.37(+2.06%) |
Jun 27, 2011 | 17.84 | 18.03 | 17.71 | 17.89 | 7,946,012 | +0.08(+0.46%) |
Jun 24, 2011 | 18.20 | 18.33 | 17.80 | 17.81 | 11,302,146 | -0.43(-2.37%) |
Jun 23, 2011 | 17.63 | 18.27 | 17.60 | 18.24 | 14,000,995 | +0.38(+2.14%) |
Jun 22, 2011 | 17.97 | 18.23 | 17.84 | 17.86 | 11,734,677 | -0.10(-0.57%) |
Jun 21, 2011 | 17.68 | 18.03 | 17.56 | 17.96 | 9,921,845 | +0.39(+2.21%) |
Jun 20, 2011 | 17.51 | 17.63 | 17.49 | 17.57 | 9,790,403 | +0.24(+1.39%) |
Jun 17, 2011 | 17.23 | 17.40 | 17.17 | 17.33 | 12,791,090 | +0.25(+1.45%) |
Jun 16, 2011 | 17.39 | 17.45 | 16.83 | 17.09 | 16,379,312 | -0.26(-1.50%) |
Jun 15, 2011 | 17.53 | 17.62 | 17.27 | 17.35 | 11,130,365 | -0.38(-2.15%) |
Jun 14, 2011 | 17.41 | 17.89 | 17.33 | 17.73 | 11,844,990 | +0.48(+2.80%) |
Jun 13, 2011 | 17.33 | 17.45 | 17.07 | 17.24 | 8,559,539 | +0.00(+0.00%) |
Jun 10, 2011 | 17.72 | 17.73 | 17.18 | 17.24 | 11,177,416 | -0.57(-3.20%) |
Jun 09, 2011 | 17.89 | 18.03 | 17.73 | 17.81 | 15,212,361 | +0.20(+1.11%) |
Jun 08, 2011 | 17.48 | 17.67 | 17.26 | 17.62 | 19,107,636 | +0.03(+0.14%) |
Jun 07, 2011 | 17.13 | 17.78 | 17.09 | 17.59 | 14,886,089 | +0.53(+3.08%) |
Jun 06, 2011 | 17.37 | 17.58 | 17.00 | 17.07 | 14,644,965 | -0.37(-2.14%) |
Jun 03, 2011 | 17.57 | 17.84 | 17.40 | 17.44 | 14,323,550 | -0.48(-2.65%) |
May 24, 2011 | 18.19 | 18.37 | 17.92 | 17.92 | 14,932,148 | -0.18(-1.01%) |
May 23, 2011 | 17.80 | 18.31 | 17.76 | 18.10 | 14,912,387 | -0.03(-0.17%) |
May 20, 2011 | 18.56 | 18.57 | 18.05 | 18.13 | 16,778,784 | -0.55(-2.95%) |
May 19, 2011 | 18.83 | 19.00 | 18.49 | 18.68 | 17,079,886 | +0.19(+1.03%) |
May 18, 2011 | 18.04 | 18.55 | 17.96 | 18.49 | 14,697,874 | +0.51(+2.82%) |
May 17, 2011 | 17.83 | 18.12 | 17.64 | 17.98 | 16,277,012 | +0.22(+1.21%) |
May 16, 2011 | 17.97 | 18.09 | 17.70 | 17.77 | 19,691,526 | -0.25(-1.41%) |
May 13, 2011 | 17.80 | 18.26 | 17.75 | 18.02 | 14,315,816 | -0.10(-0.56%) |
May 12, 2011 | 17.92 | 18.26 | 17.64 | 18.12 | 21,469,560 | +0.16(+0.92%) |
May 11, 2011 | 18.01 | 18.29 | 17.65 | 17.96 | 52,021,584 | +1.29(+7.71%) |
May 10, 2011 | 16.69 | 16.84 | 16.60 | 16.67 | 14,733,651 | +0.09(+0.57%) |
May 09, 2011 | 16.46 | 16.66 | 16.26 | 16.58 | 13,110,654 | +0.06(+0.38%) |
May 06, 2011 | 16.91 | 16.98 | 16.43 | 16.52 | 16,039,640 | -0.17(-1.02%) |
May 05, 2011 | 16.13 | 17.02 | 16.06 | 16.69 | 27,384,354 | +0.60(+3.74%) |
May 04, 2011 | 15.83 | 16.18 | 15.71 | 16.09 | 22,746,596 | +0.27(+1.68%) |
May 03, 2011 | 15.27 | 15.84 | 15.27 | 15.82 | 19,028,930 | +0.51(+3.31%) |