Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 18.47 | 18.78 | 18.43 | 18.70 | 4,087,039 | +0.42(+2.27%) |
Aug 30, 2011 | 18.14 | 18.35 | 17.88 | 18.29 | 3,387,597 | +0.11(+0.63%) |
Aug 29, 2011 | 18.08 | 18.22 | 17.99 | 18.17 | 2,931,636 | +0.37(+2.09%) |
Aug 26, 2011 | 17.77 | 17.97 | 17.44 | 17.80 | 4,141,098 | -0.13(-0.73%) |
Aug 25, 2011 | 18.29 | 18.50 | 17.78 | 17.93 | 4,689,576 | -0.09(-0.49%) |
Aug 24, 2011 | 17.64 | 18.08 | 17.53 | 18.02 | 4,727,651 | +0.39(+2.23%) |
Aug 23, 2011 | 17.11 | 17.63 | 16.90 | 17.63 | 5,506,566 | +0.68(+4.00%) |
Aug 22, 2011 | 17.52 | 17.53 | 16.88 | 16.95 | 4,823,115 | -0.10(-0.60%) |
Aug 19, 2011 | 17.51 | 17.65 | 16.98 | 17.05 | 6,207,281 | -0.67(-3.76%) |
Aug 18, 2011 | 18.04 | 18.10 | 17.61 | 17.72 | 5,417,341 | -0.81(-4.37%) |
Aug 17, 2011 | 18.52 | 18.77 | 18.43 | 18.52 | 2,760,110 | +0.14(+0.77%) |
Aug 16, 2011 | 18.41 | 18.56 | 18.21 | 18.38 | 4,066,537 | -0.23(-1.25%) |
Aug 15, 2011 | 18.35 | 18.61 | 18.34 | 18.61 | 3,275,872 | +0.46(+2.53%) |
Aug 12, 2011 | 18.44 | 18.48 | 18.04 | 18.15 | 3,655,552 | -0.04(-0.21%) |
Aug 11, 2011 | 17.60 | 18.31 | 17.44 | 18.19 | 5,699,998 | +0.73(+4.20%) |
Aug 10, 2011 | 17.91 | 17.92 | 17.21 | 17.46 | 7,995,142 | -0.61(-3.37%) |
Aug 09, 2011 | 17.05 | 18.08 | 17.05 | 18.07 | 9,840,801 | +1.05(+6.17%) |
Aug 08, 2011 | 17.05 | 17.54 | 16.89 | 17.02 | 10,673,053 | -0.87(-4.85%) |
Aug 05, 2011 | 18.35 | 18.38 | 17.61 | 17.89 | 9,119,069 | -0.34(-1.86%) |
Aug 04, 2011 | 18.69 | 18.70 | 18.09 | 18.23 | 5,591,738 | -0.67(-3.55%) |
Aug 03, 2011 | 18.61 | 18.92 | 18.04 | 18.90 | 6,530,627 | +0.26(+1.39%) |
Aug 02, 2011 | 18.98 | 19.03 | 18.62 | 18.64 | 5,903,013 | -0.39(-2.06%) |
Aug 01, 2011 | 19.27 | 19.31 | 18.84 | 19.03 | 1,847,400 | +0.09(+0.45%) |
Jul 29, 2011 | 19.00 | 19.08 | 18.81 | 18.94 | 3,549,957 | -0.23(-1.21%) |
Jul 28, 2011 | 19.23 | 19.42 | 19.11 | 19.18 | 3,283,663 | -0.08(-0.43%) |
Jul 27, 2011 | 19.73 | 19.74 | 19.24 | 19.26 | 4,810,290 | -0.55(-2.78%) |
Jul 26, 2011 | 20.09 | 20.11 | 19.75 | 19.81 | 2,888,708 | -0.32(-1.58%) |
Jul 25, 2011 | 20.08 | 20.21 | 19.92 | 20.13 | 1,540,522 | -0.04(-0.22%) |
Jul 22, 2011 | 20.20 | 20.22 | 20.14 | 20.17 | 1,813,452 | +0.03(+0.14%) |
Jul 21, 2011 | 20.00 | 20.30 | 19.96 | 20.14 | 2,325,208 | +0.29(+1.47%) |
Jul 20, 2011 | 19.96 | 20.11 | 19.83 | 19.85 | 2,947,999 | +0.07(+0.34%) |
Jul 19, 2011 | 19.58 | 19.80 | 19.54 | 19.79 | 2,015,493 | +0.44(+2.27%) |
Jul 18, 2011 | 19.53 | 19.63 | 19.11 | 19.35 | 2,981,141 | -0.37(-1.85%) |
Jul 15, 2011 | 19.71 | 19.77 | 19.53 | 19.71 | 1,923,116 | +0.13(+0.65%) |
Jul 14, 2011 | 19.88 | 19.88 | 19.48 | 19.58 | 2,491,991 | -0.16(-0.80%) |
Jul 13, 2011 | 19.65 | 20.00 | 19.57 | 19.74 | 2,287,631 | +0.21(+1.09%) |
Jul 12, 2011 | 19.42 | 19.76 | 19.39 | 19.53 | 2,458,710 | -0.00(-0.01%) |
Jul 11, 2011 | 19.61 | 19.73 | 19.42 | 19.53 | 2,462,255 | -0.34(-1.73%) |
Jul 08, 2011 | 19.81 | 19.97 | 19.73 | 19.88 | 1,716,065 | -0.09(-0.44%) |
Jul 07, 2011 | 20.08 | 20.16 | 19.95 | 19.96 | 2,097,226 | +0.11(+0.55%) |
Jul 06, 2011 | 19.91 | 19.92 | 19.74 | 19.86 | 1,909,375 | -0.13(-0.63%) |
Jul 05, 2011 | 20.21 | 20.31 | 19.95 | 19.98 | 2,675,111 | -0.28(-1.40%) |
Jul 01, 2011 | 20.02 | 20.35 | 20.02 | 20.27 | 2,225,170 | +0.45(+2.25%) |
Jun 30, 2011 | 19.66 | 19.87 | 19.54 | 19.82 | 3,341,275 | +0.36(+1.87%) |
Jun 29, 2011 | 19.32 | 19.51 | 19.19 | 19.45 | 2,992,025 | +0.39(+2.02%) |
Jun 28, 2011 | 18.90 | 19.14 | 18.86 | 19.07 | 2,333,871 | +0.25(+1.35%) |
Jun 27, 2011 | 18.54 | 18.85 | 18.49 | 18.82 | 3,179,231 | +0.21(+1.12%) |
Jun 24, 2011 | 18.79 | 18.80 | 18.57 | 18.61 | 2,070,979 | -0.15(-0.81%) |
Jun 23, 2011 | 18.87 | 18.88 | 18.54 | 18.76 | 3,451,779 | -0.34(-1.78%) |
Jun 22, 2011 | 19.12 | 19.34 | 19.10 | 19.10 | 1,885,666 | -0.15(-0.78%) |
Jun 21, 2011 | 18.96 | 19.32 | 18.93 | 19.25 | 2,564,841 | +0.44(+2.33%) |
Jun 20, 2011 | 18.82 | 18.84 | 18.76 | 18.81 | 2,302,681 | +0.13(+0.67%) |
Jun 17, 2011 | 18.87 | 18.97 | 18.66 | 18.68 | 2,550,627 | -0.06(-0.32%) |
Jun 16, 2011 | 18.52 | 18.81 | 18.47 | 18.75 | 3,501,411 | +0.02(+0.10%) |
Jun 15, 2011 | 18.99 | 19.01 | 18.54 | 18.73 | 3,830,433 | -0.40(-2.11%) |
Jun 14, 2011 | 19.17 | 19.31 | 19.13 | 19.13 | 2,178,250 | +0.15(+0.80%) |
Jun 13, 2011 | 18.91 | 19.04 | 18.74 | 18.98 | 3,907,674 | +0.10(+0.53%) |
Jun 10, 2011 | 19.03 | 19.04 | 18.58 | 18.88 | 5,440,519 | -0.22(-1.17%) |
Jun 09, 2011 | 19.01 | 19.16 | 18.84 | 19.10 | 3,191,633 | +0.15(+0.78%) |
Jun 08, 2011 | 18.95 | 19.12 | 18.90 | 18.96 | 2,809,578 | -0.08(-0.40%) |
Jun 07, 2011 | 19.24 | 19.34 | 18.98 | 19.03 | 4,749,123 | -0.07(-0.35%) |
Jun 06, 2011 | 19.45 | 19.52 | 19.06 | 19.10 | 3,994,776 | -0.39(-1.98%) |