Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 17.45 | 17.45 | 16.39 | 16.50 | 17,553,782 | -0.71(-4.12%) |
Aug 30, 2011 | 17.07 | 17.39 | 16.87 | 17.21 | 8,164,259 | -0.06(-0.32%) |
Aug 29, 2011 | 16.73 | 17.29 | 16.58 | 17.26 | 6,267,293 | +0.79(+4.79%) |
Aug 26, 2011 | 15.90 | 16.56 | 15.58 | 16.47 | 8,674,496 | +0.43(+2.65%) |
Aug 25, 2011 | 16.62 | 16.69 | 15.97 | 16.05 | 9,290,979 | -0.52(-3.14%) |
Aug 24, 2011 | 16.39 | 16.69 | 16.00 | 16.57 | 9,557,459 | +0.09(+0.57%) |
Aug 23, 2011 | 15.76 | 16.47 | 15.61 | 16.47 | 8,881,452 | +0.93(+5.98%) |
Aug 22, 2011 | 15.87 | 15.94 | 15.50 | 15.54 | 6,899,892 | -0.01(-0.05%) |
Aug 19, 2011 | 15.62 | 15.99 | 15.47 | 15.55 | 10,801,527 | -0.16(-1.00%) |
Aug 18, 2011 | 16.52 | 16.52 | 15.54 | 15.71 | 20,250,148 | -1.39(-8.11%) |
Aug 17, 2011 | 17.48 | 17.66 | 16.98 | 17.10 | 9,649,383 | -0.31(-1.77%) |
Aug 16, 2011 | 17.59 | 17.65 | 17.17 | 17.40 | 8,059,006 | -0.31(-1.74%) |
Aug 15, 2011 | 17.18 | 17.72 | 17.18 | 17.71 | 8,410,288 | +0.23(+1.31%) |
Aug 12, 2011 | 17.55 | 17.66 | 17.13 | 17.48 | 15,267,756 | +0.04(+0.23%) |
Aug 11, 2011 | 16.47 | 17.79 | 16.45 | 17.44 | 27,604,028 | +1.15(+7.06%) |
Aug 10, 2011 | 16.52 | 17.00 | 16.23 | 16.29 | 17,886,956 | -0.67(-3.95%) |
Aug 09, 2011 | 16.60 | 17.22 | 15.91 | 16.96 | 27,591,892 | +1.07(+6.75%) |
Aug 08, 2011 | 16.60 | 17.13 | 15.80 | 15.89 | 24,627,506 | -1.63(-9.31%) |
Aug 05, 2011 | 17.78 | 18.14 | 17.15 | 17.52 | 22,823,988 | +0.06(+0.36%) |
Aug 04, 2011 | 18.19 | 18.52 | 17.34 | 17.46 | 22,219,056 | -1.14(-6.10%) |
Aug 03, 2011 | 17.97 | 18.64 | 17.66 | 18.59 | 21,040,186 | +0.65(+3.65%) |
Aug 02, 2011 | 18.00 | 18.44 | 17.93 | 17.94 | 15,017,616 | -0.20(-1.13%) |
Aug 01, 2011 | 18.47 | 18.63 | 17.98 | 18.14 | 20,228,136 | -0.29(-1.58%) |
Jul 29, 2011 | 18.39 | 18.87 | 18.24 | 18.44 | 21,681,704 | -0.32(-1.68%) |
Jul 28, 2011 | 19.48 | 19.48 | 18.74 | 18.75 | 32,865,638 | -0.69(-3.53%) |
Jul 27, 2011 | 19.71 | 20.05 | 19.34 | 19.44 | 78,109,736 | -5.13(-20.89%) |
Jul 26, 2011 | 24.26 | 25.36 | 24.26 | 24.57 | 26,215,198 | +0.39(+1.63%) |
Jul 25, 2011 | 24.37 | 24.57 | 24.10 | 24.17 | 7,106,177 | -0.47(-1.92%) |
Jul 22, 2011 | 23.97 | 24.92 | 23.91 | 24.65 | 10,867,091 | +0.75(+3.13%) |
Jul 21, 2011 | 24.06 | 24.17 | 23.75 | 23.90 | 18,122,584 | -0.65(-2.66%) |
Jul 20, 2011 | 24.53 | 24.72 | 24.19 | 24.55 | 9,589,269 | -0.34(-1.36%) |
Jul 19, 2011 | 23.99 | 24.99 | 23.96 | 24.89 | 9,710,981 | +1.22(+5.16%) |
Jul 18, 2011 | 23.98 | 24.24 | 23.45 | 23.67 | 9,339,294 | -0.47(-1.96%) |
Jul 15, 2011 | 24.08 | 24.17 | 23.81 | 24.14 | 6,193,904 | +0.21(+0.89%) |
Jul 14, 2011 | 24.58 | 24.63 | 23.76 | 23.93 | 9,589,974 | -0.53(-2.16%) |
Jul 13, 2011 | 24.76 | 25.02 | 24.18 | 24.46 | 9,787,980 | -0.12(-0.48%) |
Jul 12, 2011 | 24.77 | 25.05 | 24.40 | 24.58 | 11,567,295 | -0.21(-0.86%) |
Jul 11, 2011 | 24.86 | 25.27 | 24.62 | 24.79 | 8,227,310 | -0.48(-1.90%) |
Jul 08, 2011 | 25.44 | 25.46 | 24.87 | 25.27 | 12,884,508 | -0.58(-2.26%) |
Jul 07, 2011 | 25.21 | 26.10 | 25.03 | 25.85 | 11,532,143 | +1.02(+4.13%) |
Jul 06, 2011 | 24.93 | 25.05 | 24.61 | 24.83 | 8,792,273 | -0.23(-0.91%) |
Jul 05, 2011 | 25.32 | 25.45 | 24.84 | 25.06 | 8,537,106 | -0.14(-0.56%) |
Jul 01, 2011 | 24.86 | 25.31 | 24.58 | 25.20 | 9,436,942 | +0.37(+1.49%) |
Jun 30, 2011 | 24.30 | 24.90 | 24.17 | 24.83 | 10,184,088 | +0.54(+2.21%) |
Jun 29, 2011 | 24.43 | 24.62 | 23.86 | 24.29 | 11,723,117 | +0.30(+1.25%) |
Jun 28, 2011 | 24.12 | 24.52 | 23.91 | 23.99 | 10,120,464 | -0.05(-0.20%) |
Jun 27, 2011 | 23.49 | 24.10 | 23.25 | 24.04 | 10,659,636 | +0.38(+1.60%) |
Jun 24, 2011 | 24.01 | 24.67 | 23.61 | 23.66 | 14,799,136 | -0.20(-0.83%) |
Jun 23, 2011 | 23.07 | 23.95 | 22.95 | 23.86 | 15,469,998 | +0.58(+2.51%) |
Jun 22, 2011 | 23.67 | 23.77 | 23.25 | 23.28 | 8,729,586 | -0.57(-2.38%) |
Jun 21, 2011 | 23.41 | 23.99 | 23.36 | 23.84 | 8,269,501 | +0.58(+2.51%) |
Jun 20, 2011 | 23.26 | 23.36 | 23.21 | 23.26 | 7,107,348 | +0.14(+0.61%) |
Jun 17, 2011 | 23.48 | 23.55 | 23.01 | 23.12 | 11,834,890 | -0.13(-0.54%) |
Jun 16, 2011 | 23.26 | 24.16 | 23.07 | 23.24 | 13,626,307 | +0.09(+0.41%) |
Jun 15, 2011 | 23.73 | 24.06 | 23.02 | 23.15 | 15,952,569 | -0.86(-3.58%) |
Jun 14, 2011 | 23.39 | 24.23 | 23.14 | 24.01 | 22,711,400 | +0.43(+1.84%) |
Jun 13, 2011 | 24.37 | 24.37 | 23.47 | 23.58 | 16,124,711 | -0.68(-2.80%) |
Jun 10, 2011 | 25.06 | 25.33 | 24.17 | 24.25 | 13,835,951 | -0.89(-3.54%) |
Jun 09, 2011 | 25.43 | 25.69 | 25.13 | 25.14 | 10,463,759 | -0.17(-0.65%) |
Jun 08, 2011 | 25.02 | 25.54 | 24.72 | 25.31 | 13,936,508 | -0.40(-1.56%) |
Jun 07, 2011 | 25.35 | 25.97 | 24.88 | 25.71 | 17,480,302 | +0.92(+3.72%) |
Jun 06, 2011 | 25.38 | 25.48 | 24.47 | 24.79 | 19,211,162 | -0.69(-2.72%) |