Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 18.44 | 18.46 | 18.07 | 18.19 | 3,226,534 | -0.13(-0.73%) |
Aug 30, 2011 | 17.86 | 18.42 | 17.86 | 18.32 | 2,971,748 | +0.07(+0.39%) |
Aug 29, 2011 | 17.90 | 18.27 | 17.69 | 18.25 | 2,455,358 | +0.58(+3.26%) |
Aug 26, 2011 | 17.36 | 17.80 | 17.05 | 17.67 | 4,305,075 | +0.31(+1.77%) |
Aug 25, 2011 | 17.92 | 17.94 | 17.33 | 17.37 | 3,367,564 | -0.52(-2.91%) |
Aug 24, 2011 | 17.79 | 18.05 | 17.59 | 17.89 | 3,774,768 | -0.01(-0.04%) |
Aug 23, 2011 | 17.32 | 17.90 | 17.16 | 17.90 | 4,352,256 | +0.65(+3.75%) |
Aug 22, 2011 | 17.19 | 17.41 | 17.02 | 17.25 | 6,629,199 | +0.48(+2.87%) |
Aug 19, 2011 | 16.78 | 17.20 | 16.70 | 16.77 | 4,115,750 | -0.34(-1.98%) |
Aug 18, 2011 | 17.66 | 17.66 | 16.93 | 17.11 | 5,731,564 | -0.73(-4.07%) |
Aug 17, 2011 | 17.85 | 18.31 | 17.69 | 17.83 | 3,263,028 | -0.12(-0.66%) |
Aug 16, 2011 | 18.09 | 18.23 | 17.71 | 17.95 | 3,981,718 | -0.29(-1.60%) |
Aug 15, 2011 | 17.98 | 18.25 | 17.93 | 18.24 | 3,054,008 | +0.37(+2.07%) |
Aug 12, 2011 | 18.02 | 18.05 | 17.21 | 17.87 | 4,052,232 | -0.03(-0.18%) |
Aug 11, 2011 | 17.02 | 18.09 | 17.01 | 17.90 | 6,770,333 | +0.76(+4.42%) |
Aug 10, 2011 | 16.86 | 17.58 | 16.62 | 17.15 | 6,885,367 | -0.07(-0.41%) |
Aug 09, 2011 | 17.00 | 17.26 | 16.27 | 17.22 | 13,687,105 | +0.58(+3.51%) |
Aug 08, 2011 | 16.60 | 17.18 | 16.58 | 16.63 | 9,887,431 | -0.43(-2.50%) |
Aug 05, 2011 | 17.63 | 17.81 | 16.76 | 17.06 | 11,074,851 | -0.40(-2.30%) |
Aug 04, 2011 | 17.60 | 17.72 | 17.29 | 17.46 | 7,449,854 | -0.42(-2.34%) |
Aug 03, 2011 | 17.79 | 17.94 | 17.38 | 17.88 | 4,604,698 | +0.10(+0.58%) |
Aug 02, 2011 | 17.86 | 18.14 | 17.67 | 17.78 | 5,142,053 | -0.23(-1.27%) |
Aug 01, 2011 | 18.31 | 18.46 | 17.67 | 18.01 | 5,795,369 | -0.11(-0.61%) |
Jul 29, 2011 | 18.46 | 18.53 | 17.86 | 18.12 | 7,968,050 | +0.30(+1.68%) |
Jul 28, 2011 | 17.60 | 17.99 | 17.47 | 17.82 | 5,093,913 | +0.16(+0.89%) |
Jul 27, 2011 | 18.18 | 18.20 | 17.42 | 17.66 | 4,784,132 | -0.80(-4.34%) |
Jul 26, 2011 | 18.61 | 18.80 | 18.42 | 18.46 | 2,251,312 | -0.02(-0.11%) |
Jul 25, 2011 | 18.53 | 18.64 | 18.38 | 18.48 | 3,018,091 | -0.25(-1.35%) |
Jul 22, 2011 | 18.69 | 18.82 | 18.35 | 18.73 | 3,212,816 | +0.17(+0.94%) |
Jul 21, 2011 | 18.31 | 18.58 | 18.02 | 18.56 | 4,117,431 | +0.33(+1.82%) |
Jul 20, 2011 | 18.56 | 18.56 | 18.06 | 18.23 | 3,449,897 | -0.32(-1.70%) |
Jul 19, 2011 | 18.38 | 18.60 | 17.90 | 18.54 | 2,738,957 | +0.39(+2.13%) |
Jul 18, 2011 | 18.40 | 18.55 | 18.09 | 18.16 | 3,304,070 | -0.39(-2.09%) |
Jul 15, 2011 | 18.65 | 18.71 | 18.43 | 18.54 | 2,725,726 | -0.09(-0.47%) |
Jul 14, 2011 | 18.83 | 19.09 | 18.50 | 18.63 | 2,931,622 | -0.19(-1.01%) |
Jul 13, 2011 | 18.76 | 19.05 | 18.67 | 18.82 | 3,816,889 | +0.11(+0.59%) |
Jul 12, 2011 | 19.39 | 19.57 | 18.29 | 18.71 | 9,539,447 | -1.35(-6.73%) |
Jul 11, 2011 | 20.11 | 20.40 | 19.95 | 20.06 | 1,600,314 | -0.31(-1.51%) |
Jul 08, 2011 | 20.24 | 20.37 | 20.15 | 20.37 | 1,330,627 | -0.11(-0.54%) |
Jul 07, 2011 | 20.36 | 20.70 | 20.36 | 20.48 | 3,443,396 | +0.19(+0.93%) |
Jul 06, 2011 | 20.29 | 20.38 | 20.18 | 20.29 | 1,389,835 | -0.03(-0.16%) |
Jul 05, 2011 | 20.46 | 20.46 | 20.16 | 20.32 | 1,623,551 | -0.11(-0.54%) |
Jul 01, 2011 | 20.17 | 20.59 | 20.11 | 20.43 | 2,175,086 | +0.26(+1.29%) |
Jun 30, 2011 | 19.75 | 20.23 | 19.75 | 20.17 | 2,132,080 | +0.43(+2.16%) |
Jun 29, 2011 | 19.63 | 19.86 | 19.47 | 19.74 | 3,291,047 | +0.16(+0.81%) |
Jun 28, 2011 | 19.44 | 19.58 | 19.36 | 19.58 | 2,394,985 | +0.13(+0.69%) |
Jun 27, 2011 | 19.01 | 19.50 | 18.87 | 19.45 | 2,213,306 | +0.43(+2.28%) |
Jun 24, 2011 | 19.38 | 19.38 | 19.01 | 19.02 | 2,513,028 | -0.39(-1.99%) |
Jun 23, 2011 | 18.85 | 19.40 | 18.72 | 19.40 | 2,571,458 | +0.40(+2.12%) |
Jun 22, 2011 | 19.19 | 19.23 | 19.00 | 19.00 | 1,908,823 | -0.23(-1.19%) |
Jun 21, 2011 | 18.91 | 19.33 | 18.76 | 19.23 | 1,757,024 | +0.43(+2.31%) |
Jun 20, 2011 | 18.89 | 18.95 | 18.74 | 18.80 | 1,652,909 | +0.02(+0.13%) |
Jun 17, 2011 | 19.21 | 19.21 | 18.71 | 18.77 | 2,527,847 | -0.20(-1.04%) |
Jun 16, 2011 | 19.23 | 19.32 | 18.82 | 18.97 | 3,031,129 | -0.28(-1.43%) |
Jun 15, 2011 | 19.41 | 19.67 | 19.19 | 19.24 | 2,574,128 | -0.39(-1.97%) |
Jun 14, 2011 | 19.69 | 19.86 | 19.59 | 19.63 | 2,335,982 | +0.15(+0.77%) |
Jun 13, 2011 | 19.58 | 19.67 | 19.37 | 19.48 | 3,767,028 | -0.06(-0.28%) |
Jun 10, 2011 | 19.88 | 19.96 | 19.46 | 19.54 | 3,634,500 | -0.38(-1.90%) |
Jun 09, 2011 | 20.05 | 20.10 | 19.80 | 19.92 | 3,284,405 | -0.17(-0.83%) |
Jun 08, 2011 | 20.32 | 20.46 | 19.99 | 20.08 | 2,673,036 | -0.22(-1.09%) |
Jun 07, 2011 | 20.43 | 20.52 | 20.19 | 20.30 | 1,935,578 | +0.05(+0.23%) |
Jun 06, 2011 | 20.38 | 20.56 | 20.23 | 20.25 | 2,643,358 | -0.16(-0.77%) |