Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 17.34 | 17.34 | 16.29 | 16.40 | 17,662,720 | -0.71(-4.12%) |
Aug 30, 2011 | 16.96 | 17.28 | 16.76 | 17.10 | 8,214,926 | -0.05(-0.32%) |
Aug 29, 2011 | 16.62 | 17.18 | 16.48 | 17.16 | 6,306,187 | +0.78(+4.78%) |
Aug 26, 2011 | 15.80 | 16.46 | 15.49 | 16.37 | 8,728,330 | +0.42(+2.65%) |
Aug 25, 2011 | 16.51 | 16.58 | 15.87 | 15.95 | 9,348,638 | -0.52(-3.14%) |
Aug 24, 2011 | 16.29 | 16.59 | 15.90 | 16.47 | 9,616,771 | +0.09(+0.57%) |
Aug 23, 2011 | 15.67 | 16.37 | 15.51 | 16.37 | 8,936,570 | +0.92(+5.98%) |
Aug 22, 2011 | 15.77 | 15.84 | 15.40 | 15.45 | 6,942,712 | -0.01(-0.05%) |
Aug 19, 2011 | 15.53 | 15.89 | 15.38 | 15.46 | 10,868,561 | -0.16(-1.00%) |
Aug 18, 2011 | 16.42 | 16.42 | 15.44 | 15.61 | 20,375,818 | -1.38(-8.11%) |
Aug 17, 2011 | 17.37 | 17.55 | 16.87 | 16.99 | 9,709,267 | -0.31(-1.77%) |
Aug 16, 2011 | 17.48 | 17.54 | 17.06 | 17.30 | 8,109,019 | -0.31(-1.74%) |
Aug 15, 2011 | 17.08 | 17.61 | 17.07 | 17.60 | 8,462,481 | +0.23(+1.31%) |
Aug 12, 2011 | 17.45 | 17.56 | 17.02 | 17.37 | 15,362,507 | +0.04(+0.23%) |
Aug 11, 2011 | 16.37 | 17.68 | 16.35 | 17.34 | 27,775,336 | +1.14(+7.06%) |
Aug 10, 2011 | 16.42 | 16.90 | 16.13 | 16.19 | 17,997,960 | -0.67(-3.95%) |
Aug 09, 2011 | 16.50 | 17.12 | 15.81 | 16.86 | 27,763,126 | +1.07(+6.75%) |
Aug 08, 2011 | 16.50 | 17.03 | 15.70 | 15.79 | 24,780,342 | -1.62(-9.31%) |
Aug 05, 2011 | 17.67 | 18.03 | 17.05 | 17.41 | 22,965,632 | +0.06(+0.36%) |
Aug 04, 2011 | 18.08 | 18.41 | 17.23 | 17.35 | 22,356,946 | -1.13(-6.10%) |
Aug 03, 2011 | 17.86 | 18.53 | 17.55 | 18.48 | 21,170,758 | +0.65(+3.65%) |
Aug 02, 2011 | 17.89 | 18.32 | 17.82 | 17.83 | 15,110,814 | -0.20(-1.13%) |
Aug 01, 2011 | 18.35 | 18.52 | 17.87 | 18.03 | 20,353,672 | -0.29(-1.58%) |
Jul 29, 2011 | 18.28 | 18.75 | 18.13 | 18.32 | 21,816,260 | -0.31(-1.68%) |
Jul 28, 2011 | 19.36 | 19.36 | 18.62 | 18.64 | 33,069,600 | -0.68(-3.53%) |
Jul 27, 2011 | 19.58 | 19.93 | 19.22 | 19.32 | 78,594,480 | -5.10(-20.89%) |
Jul 26, 2011 | 24.11 | 25.20 | 24.11 | 24.42 | 26,377,888 | +0.39(+1.63%) |
Jul 25, 2011 | 24.22 | 24.42 | 23.96 | 24.03 | 7,150,278 | -0.47(-1.92%) |
Jul 22, 2011 | 23.82 | 24.77 | 23.76 | 24.50 | 10,934,532 | +0.74(+3.13%) |
Jul 21, 2011 | 23.92 | 24.03 | 23.60 | 23.75 | 18,235,050 | -0.65(-2.66%) |
Jul 20, 2011 | 24.38 | 24.57 | 24.04 | 24.40 | 9,648,780 | -0.34(-1.36%) |
Jul 19, 2011 | 23.85 | 24.83 | 23.81 | 24.74 | 9,771,247 | +1.21(+5.16%) |
Jul 18, 2011 | 23.83 | 24.09 | 23.30 | 23.52 | 9,397,253 | -0.47(-1.96%) |
Jul 15, 2011 | 23.93 | 24.02 | 23.67 | 23.99 | 6,232,343 | +0.21(+0.89%) |
Jul 14, 2011 | 24.43 | 24.48 | 23.61 | 23.78 | 9,649,488 | -0.52(-2.16%) |
Jul 13, 2011 | 24.61 | 24.86 | 24.03 | 24.31 | 9,848,723 | -0.12(-0.48%) |
Jul 12, 2011 | 24.61 | 24.90 | 24.25 | 24.43 | 11,639,081 | -0.21(-0.86%) |
Jul 11, 2011 | 24.71 | 25.11 | 24.47 | 24.64 | 8,278,368 | -0.48(-1.90%) |
Jul 08, 2011 | 25.29 | 25.30 | 24.71 | 25.11 | 12,964,469 | -0.58(-2.26%) |
Jul 07, 2011 | 25.05 | 25.94 | 24.88 | 25.69 | 11,603,710 | +1.02(+4.13%) |
Jul 06, 2011 | 24.78 | 24.90 | 24.46 | 24.68 | 8,846,837 | -0.23(-0.91%) |
Jul 05, 2011 | 25.16 | 25.29 | 24.68 | 24.90 | 8,590,087 | -0.14(-0.56%) |
Jul 01, 2011 | 24.71 | 25.15 | 24.43 | 25.04 | 9,495,507 | +0.37(+1.49%) |
Jun 30, 2011 | 24.15 | 24.75 | 24.02 | 24.68 | 10,247,290 | +0.53(+2.21%) |
Jun 29, 2011 | 24.28 | 24.46 | 23.71 | 24.14 | 11,795,870 | +0.30(+1.25%) |
Jun 28, 2011 | 23.97 | 24.37 | 23.76 | 23.85 | 10,183,271 | -0.05(-0.20%) |
Jun 27, 2011 | 23.34 | 23.95 | 23.11 | 23.89 | 10,725,789 | +0.38(+1.60%) |
Jun 24, 2011 | 23.86 | 24.52 | 23.46 | 23.52 | 14,890,978 | -0.20(-0.83%) |
Jun 23, 2011 | 22.93 | 23.80 | 22.80 | 23.71 | 15,566,003 | +0.58(+2.51%) |
Jun 22, 2011 | 23.52 | 23.63 | 23.11 | 23.13 | 8,783,761 | -0.56(-2.38%) |
Jun 21, 2011 | 23.27 | 23.84 | 23.21 | 23.70 | 8,320,821 | +0.58(+2.51%) |
Jun 20, 2011 | 23.12 | 23.22 | 23.07 | 23.12 | 7,151,456 | +0.14(+0.61%) |
Jun 17, 2011 | 23.34 | 23.41 | 22.87 | 22.98 | 11,908,336 | -0.13(-0.54%) |
Jun 16, 2011 | 23.12 | 24.01 | 22.93 | 23.10 | 13,710,871 | +0.09(+0.41%) |
Jun 15, 2011 | 23.59 | 23.91 | 22.87 | 23.01 | 16,051,569 | -0.85(-3.58%) |
Jun 14, 2011 | 23.24 | 24.08 | 23.00 | 23.86 | 22,852,346 | +0.43(+1.84%) |
Jun 13, 2011 | 24.22 | 24.22 | 23.33 | 23.43 | 16,224,779 | -0.67(-2.79%) |
Jun 10, 2011 | 24.90 | 25.18 | 24.03 | 24.10 | 13,921,816 | -0.89(-3.54%) |
Jun 09, 2011 | 25.27 | 25.53 | 24.97 | 24.99 | 10,528,697 | -0.16(-0.65%) |
Jun 08, 2011 | 24.86 | 25.38 | 24.57 | 25.15 | 14,022,997 | -0.40(-1.56%) |
Jun 07, 2011 | 25.19 | 25.81 | 24.72 | 25.55 | 17,588,782 | +0.92(+3.72%) |
Jun 06, 2011 | 25.22 | 25.32 | 24.32 | 24.64 | 19,330,386 | -0.69(-2.72%) |