Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 18.07 | 18.54 | 18.04 | 18.19 | 16,285,356 | +0.34(+1.91%) |
Aug 30, 2011 | 17.76 | 17.97 | 17.45 | 17.85 | 10,755,397 | -0.16(-0.88%) |
Aug 29, 2011 | 17.64 | 18.14 | 17.62 | 18.01 | 14,062,879 | +0.70(+4.02%) |
Aug 26, 2011 | 16.81 | 17.47 | 16.50 | 17.31 | 13,575,530 | +0.43(+2.56%) |
Aug 25, 2011 | 17.03 | 17.22 | 16.73 | 16.88 | 14,433,056 | -0.05(-0.31%) |
Aug 24, 2011 | 16.57 | 16.95 | 16.33 | 16.94 | 19,010,144 | +0.23(+1.41%) |
Aug 23, 2011 | 16.49 | 16.70 | 16.06 | 16.70 | 26,426,030 | +0.27(+1.61%) |
Aug 22, 2011 | 17.07 | 17.20 | 16.04 | 16.44 | 35,613,644 | -0.34(-2.03%) |
Aug 19, 2011 | 17.60 | 17.75 | 16.44 | 16.78 | 45,480,056 | -1.09(-6.10%) |
Aug 18, 2011 | 18.16 | 18.23 | 17.62 | 17.87 | 20,950,404 | -1.01(-5.37%) |
Aug 17, 2011 | 19.68 | 19.75 | 18.85 | 18.88 | 15,931,725 | -0.67(-3.45%) |
Aug 16, 2011 | 19.85 | 20.21 | 19.45 | 19.56 | 13,400,304 | -0.45(-2.23%) |
Aug 15, 2011 | 19.71 | 20.09 | 19.53 | 20.00 | 17,125,698 | +0.51(+2.60%) |
Aug 12, 2011 | 19.91 | 20.06 | 19.30 | 19.50 | 24,912,978 | -0.05(-0.23%) |
Aug 11, 2011 | 18.25 | 19.81 | 18.25 | 19.54 | 33,258,492 | +1.43(+7.90%) |
Aug 10, 2011 | 18.67 | 18.93 | 18.04 | 18.11 | 27,266,008 | -1.23(-6.34%) |
Aug 09, 2011 | 18.63 | 19.35 | 18.17 | 19.34 | 35,034,484 | +0.73(+3.95%) |
Aug 08, 2011 | 18.63 | 19.19 | 18.01 | 18.60 | 42,992,792 | -1.32(-6.61%) |
Aug 05, 2011 | 19.74 | 20.03 | 18.54 | 19.92 | 46,131,560 | +0.24(+1.23%) |
Aug 04, 2011 | 20.56 | 20.59 | 19.46 | 19.68 | 51,157,168 | -0.89(-4.34%) |
Aug 03, 2011 | 20.46 | 20.57 | 19.78 | 20.57 | 20,856,186 | +0.09(+0.44%) |
Aug 02, 2011 | 21.01 | 21.27 | 20.46 | 20.48 | 24,025,604 | -0.77(-3.63%) |
Aug 01, 2011 | 20.96 | 21.86 | 20.97 | 21.25 | 16,939,560 | +0.30(+1.41%) |
Jul 29, 2011 | 20.91 | 21.27 | 20.68 | 20.96 | 16,094,907 | -0.32(-1.49%) |
Jul 28, 2011 | 21.37 | 21.88 | 21.21 | 21.27 | 14,567,082 | -0.03(-0.14%) |
Jul 27, 2011 | 21.88 | 21.96 | 21.22 | 21.30 | 19,221,562 | -0.72(-3.27%) |
Jul 26, 2011 | 22.46 | 22.49 | 21.93 | 22.02 | 12,241,259 | -0.31(-1.39%) |
Jul 25, 2011 | 22.36 | 22.59 | 22.25 | 22.33 | 11,477,324 | -0.45(-1.99%) |
Jul 22, 2011 | 22.74 | 22.89 | 22.71 | 22.79 | 10,329,024 | +0.11(+0.47%) |
Jul 21, 2011 | 22.25 | 22.73 | 22.08 | 22.68 | 16,156,138 | +0.55(+2.46%) |
Jul 20, 2011 | 22.30 | 22.32 | 21.99 | 22.14 | 9,183,075 | -0.07(-0.31%) |
Jul 19, 2011 | 22.11 | 22.33 | 21.77 | 22.21 | 13,507,032 | +0.17(+0.79%) |
Jul 18, 2011 | 22.39 | 22.45 | 21.67 | 22.03 | 18,293,494 | -0.50(-2.22%) |
Jul 15, 2011 | 23.01 | 23.18 | 22.35 | 22.53 | 13,739,512 | -0.26(-1.13%) |
Jul 14, 2011 | 23.36 | 23.45 | 22.74 | 22.79 | 14,265,201 | -0.49(-2.11%) |
Jul 13, 2011 | 23.37 | 23.70 | 23.17 | 23.28 | 10,689,650 | +0.05(+0.23%) |
Jul 12, 2011 | 22.89 | 23.42 | 22.73 | 23.23 | 13,917,094 | -0.05(-0.23%) |
Jul 11, 2011 | 23.45 | 23.62 | 23.13 | 23.28 | 11,064,075 | -0.63(-2.63%) |
Jul 08, 2011 | 23.66 | 24.00 | 23.59 | 23.91 | 13,040,835 | -0.17(-0.69%) |
Jul 07, 2011 | 24.07 | 24.29 | 23.96 | 24.08 | 17,619,126 | +0.46(+1.96%) |
Jul 06, 2011 | 23.75 | 23.98 | 23.54 | 23.61 | 18,755,906 | +0.25(+1.07%) |
Jul 05, 2011 | 23.37 | 23.74 | 23.15 | 23.36 | 11,671,977 | +0.21(+0.92%) |
Jul 01, 2011 | 22.98 | 23.36 | 22.65 | 23.15 | 23,905,150 | +0.17(+0.72%) |
Jun 30, 2011 | 22.94 | 23.14 | 22.88 | 22.99 | 24,424,412 | +0.05(+0.20%) |
Jun 29, 2011 | 23.31 | 23.31 | 22.90 | 22.94 | 16,795,852 | -0.15(-0.66%) |
Jun 28, 2011 | 22.87 | 23.31 | 22.85 | 23.09 | 16,772,337 | +0.18(+0.79%) |
Jun 27, 2011 | 22.55 | 23.06 | 22.41 | 22.91 | 20,272,290 | +0.26(+1.14%) |
Jun 24, 2011 | 22.83 | 22.94 | 22.46 | 22.65 | 66,124,112 | -0.17(-0.73%) |
Jun 23, 2011 | 22.36 | 22.86 | 22.20 | 22.82 | 18,201,606 | +0.13(+0.57%) |
Jun 22, 2011 | 22.43 | 22.85 | 22.33 | 22.69 | 20,501,650 | +0.29(+1.28%) |
Jun 21, 2011 | 22.34 | 22.71 | 22.28 | 22.40 | 16,706,191 | +0.05(+0.24%) |
Jun 20, 2011 | 22.33 | 22.39 | 22.21 | 22.35 | 11,937,622 | +0.39(+1.79%) |
Jun 17, 2011 | 21.75 | 22.00 | 21.63 | 21.96 | 22,102,210 | +0.31(+1.43%) |
Jun 16, 2011 | 21.73 | 21.95 | 21.32 | 21.65 | 18,596,960 | -0.27(-1.24%) |
Jun 15, 2011 | 21.78 | 22.04 | 21.68 | 21.92 | 15,414,004 | -0.12(-0.55%) |
Jun 14, 2011 | 21.90 | 22.33 | 21.85 | 22.04 | 14,461,002 | +0.39(+1.82%) |
Jun 13, 2011 | 21.88 | 22.02 | 21.42 | 21.65 | 12,933,374 | -0.20(-0.90%) |
Jun 10, 2011 | 22.18 | 22.18 | 21.69 | 21.84 | 15,499,116 | -0.45(-2.04%) |
Jun 09, 2011 | 22.11 | 22.39 | 21.89 | 22.30 | 17,954,864 | +0.45(+2.04%) |
Jun 08, 2011 | 21.59 | 22.21 | 21.50 | 21.85 | 21,838,660 | +0.06(+0.28%) |
Jun 07, 2011 | 21.87 | 21.99 | 21.49 | 21.79 | 20,176,874 | +0.17(+0.77%) |
Jun 06, 2011 | 21.97 | 22.27 | 21.62 | 21.62 | 17,719,302 | -0.42(-1.92%) |