Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 19.36 | 20.20 | 19.16 | 19.93 | 2,601,665 | +0.21(+1.05%) |
Jul 28, 2011 | 19.92 | 20.27 | 19.68 | 19.73 | 2,148,034 | -0.32(-1.61%) |
Jul 27, 2011 | 20.71 | 20.84 | 19.79 | 20.05 | 4,808,582 | -0.95(-4.53%) |
Jul 26, 2011 | 21.64 | 21.65 | 20.85 | 21.00 | 2,582,662 | -0.74(-3.43%) |
Jul 25, 2011 | 21.46 | 22.20 | 21.41 | 21.75 | 2,213,083 | -0.01(-0.04%) |
Jul 22, 2011 | 21.45 | 21.90 | 21.28 | 21.76 | 4,576,861 | -0.07(-0.33%) |
Jul 21, 2011 | 22.72 | 23.51 | 21.71 | 21.83 | 7,820,481 | -2.59(-10.62%) |
Jul 20, 2011 | 23.19 | 24.64 | 23.09 | 24.42 | 4,435,324 | +1.07(+4.57%) |
Jul 19, 2011 | 23.34 | 23.90 | 22.86 | 23.35 | 1,981,276 | +0.25(+1.09%) |
Jul 18, 2011 | 23.95 | 24.03 | 22.84 | 23.10 | 2,142,764 | -1.01(-4.21%) |
Jul 15, 2011 | 23.87 | 24.15 | 23.53 | 24.12 | 1,548,327 | +0.43(+1.82%) |
Jul 14, 2011 | 24.05 | 24.58 | 23.54 | 23.68 | 2,067,272 | -0.23(-0.98%) |
Jul 13, 2011 | 23.62 | 24.48 | 23.56 | 23.92 | 2,083,007 | +0.60(+2.58%) |
Jul 12, 2011 | 23.61 | 23.87 | 23.27 | 23.32 | 1,790,533 | -0.39(-1.63%) |
Jul 11, 2011 | 24.30 | 24.47 | 23.54 | 23.70 | 2,250,294 | -1.19(-4.79%) |
Jul 08, 2011 | 25.43 | 25.46 | 24.79 | 24.90 | 2,893,967 | -1.11(-4.28%) |
Jul 07, 2011 | 26.13 | 26.56 | 25.95 | 26.01 | 2,070,499 | +0.30(+1.15%) |
Jul 06, 2011 | 26.33 | 26.41 | 25.43 | 25.71 | 2,470,778 | -0.71(-2.68%) |
Jul 05, 2011 | 26.65 | 26.66 | 26.11 | 26.42 | 1,966,108 | -0.26(-0.98%) |
Jul 01, 2011 | 25.59 | 26.81 | 25.28 | 26.68 | 2,450,498 | +1.15(+4.50%) |
Jun 30, 2011 | 24.49 | 25.78 | 24.32 | 25.53 | 2,407,154 | +1.13(+4.63%) |
Jun 29, 2011 | 24.39 | 24.68 | 23.94 | 24.40 | 1,204,377 | +0.29(+1.19%) |
Jun 28, 2011 | 23.56 | 24.30 | 23.47 | 24.12 | 1,557,929 | +0.78(+3.35%) |
Jun 27, 2011 | 23.39 | 23.62 | 23.01 | 23.33 | 1,215,007 | -0.08(-0.35%) |
Jun 24, 2011 | 24.13 | 24.22 | 23.34 | 23.42 | 1,608,258 | -0.61(-2.54%) |
Jun 23, 2011 | 23.58 | 24.06 | 22.96 | 24.03 | 3,029,913 | -0.25(-1.04%) |
Jun 22, 2011 | 24.44 | 24.99 | 24.24 | 24.28 | 1,788,168 | -0.23(-0.95%) |
Jun 21, 2011 | 23.75 | 24.59 | 23.59 | 24.51 | 1,396,731 | +1.03(+4.40%) |
Jun 20, 2011 | 23.47 | 23.57 | 23.35 | 23.48 | 1,251,948 | -0.18(-0.76%) |
Jun 17, 2011 | 23.82 | 23.92 | 23.41 | 23.66 | 2,166,879 | +0.27(+1.15%) |
Jun 16, 2011 | 22.89 | 23.87 | 22.82 | 23.39 | 3,137,914 | +0.52(+2.28%) |
Jun 15, 2011 | 23.13 | 23.54 | 22.81 | 22.87 | 1,893,613 | -0.71(-3.01%) |
Jun 14, 2011 | 22.78 | 23.84 | 22.72 | 23.58 | 2,447,856 | +1.16(+5.16%) |
Jun 13, 2011 | 22.43 | 22.67 | 22.07 | 22.42 | 2,487,275 | -0.04(-0.20%) |
Jun 10, 2011 | 22.89 | 22.93 | 22.21 | 22.46 | 2,572,607 | -0.75(-3.25%) |
Jun 09, 2011 | 22.98 | 23.45 | 22.72 | 23.22 | 1,890,244 | +0.32(+1.41%) |
Jun 08, 2011 | 23.16 | 23.54 | 22.63 | 22.89 | 2,698,110 | -0.33(-1.43%) |
Jun 07, 2011 | 23.75 | 23.79 | 23.23 | 23.23 | 1,868,354 | -0.28(-1.18%) |
Jun 06, 2011 | 24.03 | 24.33 | 23.33 | 23.51 | 2,564,529 | -0.56(-2.31%) |
Jun 03, 2011 | 24.27 | 24.70 | 23.95 | 24.06 | 1,770,561 | -0.81(-3.25%) |
May 24, 2011 | 25.41 | 25.75 | 24.73 | 24.87 | 2,344,469 | -0.47(-1.84%) |
May 23, 2011 | 25.52 | 25.63 | 25.02 | 25.34 | 2,385,596 | -1.01(-3.85%) |
May 20, 2011 | 26.54 | 26.60 | 25.84 | 26.35 | 1,346,429 | -0.25(-0.94%) |
May 19, 2011 | 26.86 | 27.06 | 26.33 | 26.60 | 1,457,916 | +0.01(+0.03%) |
May 18, 2011 | 26.07 | 26.88 | 25.90 | 26.59 | 2,009,352 | +0.59(+2.28%) |
May 17, 2011 | 26.78 | 26.89 | 25.78 | 26.00 | 3,416,100 | -0.96(-3.56%) |
May 16, 2011 | 27.82 | 28.14 | 26.82 | 26.96 | 2,820,225 | -1.13(-4.03%) |
May 13, 2011 | 28.49 | 28.85 | 28.00 | 28.09 | 2,190,818 | -0.38(-1.32%) |
May 12, 2011 | 27.58 | 28.55 | 27.01 | 28.47 | 3,685,901 | +0.71(+2.55%) |
May 11, 2011 | 28.80 | 28.80 | 27.52 | 27.76 | 1,972,833 | -1.07(-3.70%) |
May 10, 2011 | 29.12 | 29.27 | 28.68 | 28.83 | 1,007,728 | -0.03(-0.09%) |
May 09, 2011 | 28.65 | 29.34 | 28.52 | 28.85 | 1,051,288 | +0.17(+0.59%) |
May 06, 2011 | 28.98 | 29.20 | 28.56 | 28.68 | 2,139,740 | +0.28(+0.98%) |
May 05, 2011 | 28.38 | 28.79 | 27.93 | 28.41 | 2,147,565 | -0.26(-0.91%) |
May 04, 2011 | 29.52 | 29.62 | 28.50 | 28.67 | 2,302,790 | -0.91(-3.07%) |
May 03, 2011 | 30.29 | 30.53 | 29.38 | 29.57 | 2,340,261 | -0.86(-2.83%) |