Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 15.92 | 16.27 | 15.40 | 15.66 | 11,166,989 | -0.20(-1.29%) |
Aug 30, 2011 | 15.71 | 16.07 | 15.56 | 15.86 | 9,902,100 | +0.05(+0.32%) |
Aug 29, 2011 | 15.11 | 15.82 | 15.01 | 15.81 | 8,724,160 | +0.92(+6.15%) |
Aug 26, 2011 | 14.69 | 15.03 | 14.31 | 14.90 | 9,863,100 | +0.18(+1.24%) |
Aug 25, 2011 | 15.25 | 15.35 | 14.65 | 14.72 | 8,322,879 | -0.45(-2.94%) |
Aug 24, 2011 | 14.87 | 15.18 | 14.67 | 15.16 | 8,054,330 | +0.23(+1.53%) |
Aug 23, 2011 | 14.33 | 14.93 | 14.15 | 14.93 | 8,116,175 | +0.70(+4.94%) |
Aug 22, 2011 | 14.47 | 14.57 | 14.00 | 14.23 | 8,280,733 | +0.07(+0.50%) |
Aug 19, 2011 | 14.29 | 14.81 | 14.07 | 14.16 | 12,378,034 | -0.36(-2.47%) |
Aug 18, 2011 | 15.08 | 15.14 | 14.39 | 14.52 | 10,895,066 | -0.99(-6.39%) |
Aug 17, 2011 | 15.73 | 16.04 | 15.23 | 15.51 | 8,134,376 | -0.17(-1.11%) |
Aug 16, 2011 | 15.53 | 15.88 | 15.45 | 15.68 | 9,322,353 | -0.09(-0.57%) |
Aug 15, 2011 | 15.36 | 15.84 | 15.29 | 15.77 | 7,574,901 | +0.51(+3.35%) |
Aug 12, 2011 | 15.25 | 15.43 | 15.03 | 15.26 | 12,944,115 | +0.06(+0.41%) |
Aug 11, 2011 | 14.94 | 15.39 | 14.78 | 15.20 | 18,386,188 | +0.33(+2.20%) |
Aug 10, 2011 | 15.08 | 15.27 | 14.45 | 14.87 | 26,163,880 | -0.58(-3.78%) |
Aug 09, 2011 | 15.10 | 15.46 | 14.28 | 15.45 | 21,521,014 | +0.66(+4.45%) |
Aug 08, 2011 | 16.09 | 16.19 | 14.79 | 14.79 | 19,726,780 | -1.44(-8.88%) |
Aug 05, 2011 | 16.36 | 16.52 | 15.52 | 16.24 | 21,950,302 | +0.09(+0.54%) |
Aug 04, 2011 | 16.36 | 16.36 | 15.92 | 16.15 | 19,658,534 | -0.46(-2.74%) |
Aug 03, 2011 | 16.77 | 16.81 | 16.02 | 16.60 | 14,489,769 | -0.11(-0.64%) |
Aug 02, 2011 | 17.35 | 17.46 | 16.70 | 16.71 | 8,510,817 | -0.75(-4.27%) |
Aug 01, 2011 | 17.93 | 18.08 | 17.32 | 17.46 | 8,481,424 | -0.27(-1.54%) |
Jul 29, 2011 | 17.88 | 17.94 | 17.50 | 17.73 | 8,641,430 | -0.15(-0.84%) |
Jul 28, 2011 | 18.17 | 18.36 | 17.81 | 17.88 | 9,590,299 | -0.28(-1.54%) |
Jul 27, 2011 | 18.68 | 18.71 | 18.04 | 18.16 | 15,492,763 | -0.48(-2.59%) |
Jul 26, 2011 | 19.10 | 19.23 | 18.33 | 18.64 | 26,633,772 | -2.23(-10.68%) |
Jul 25, 2011 | 20.63 | 21.02 | 20.56 | 20.87 | 5,768,804 | +0.07(+0.36%) |
Jul 22, 2011 | 20.76 | 20.84 | 20.44 | 20.80 | 5,143,006 | +0.03(+0.13%) |
Jul 21, 2011 | 20.71 | 20.93 | 20.56 | 20.77 | 6,448,187 | +0.15(+0.73%) |
Jul 20, 2011 | 20.58 | 20.90 | 20.58 | 20.62 | 6,826,481 | +0.05(+0.26%) |
Jul 19, 2011 | 20.21 | 20.65 | 20.11 | 20.57 | 5,756,360 | +0.53(+2.62%) |
Jul 18, 2011 | 20.30 | 20.31 | 19.89 | 20.04 | 6,234,603 | -0.37(-1.81%) |
Jul 15, 2011 | 20.42 | 20.53 | 20.23 | 20.41 | 6,122,001 | +0.07(+0.37%) |
Jul 14, 2011 | 20.86 | 21.04 | 20.27 | 20.34 | 10,406,997 | -0.48(-2.31%) |
Jul 13, 2011 | 21.15 | 21.24 | 20.72 | 20.82 | 6,625,665 | -0.12(-0.55%) |
Jul 12, 2011 | 20.92 | 21.20 | 20.91 | 20.93 | 6,356,916 | +0.04(+0.18%) |
Jul 11, 2011 | 21.43 | 21.47 | 20.71 | 20.90 | 9,966,334 | -0.75(-3.45%) |
Jul 08, 2011 | 21.77 | 21.85 | 21.50 | 21.64 | 7,092,305 | -0.47(-2.13%) |
Jul 07, 2011 | 21.72 | 22.23 | 21.61 | 22.11 | 8,376,574 | +0.72(+3.37%) |
Jul 06, 2011 | 21.53 | 21.59 | 21.28 | 21.39 | 6,154,079 | -0.13(-0.62%) |
Jul 05, 2011 | 21.54 | 21.62 | 21.23 | 21.53 | 5,724,526 | -0.03(-0.15%) |
Jul 01, 2011 | 21.22 | 21.61 | 20.97 | 21.56 | 4,812,245 | +0.40(+1.88%) |
Jun 30, 2011 | 20.70 | 21.25 | 20.56 | 21.16 | 5,537,240 | +0.47(+2.28%) |
Jun 29, 2011 | 20.63 | 20.70 | 20.35 | 20.69 | 5,131,685 | +0.09(+0.44%) |
Jun 28, 2011 | 20.36 | 20.61 | 20.27 | 20.60 | 3,653,854 | +0.34(+1.66%) |
Jun 27, 2011 | 19.98 | 20.36 | 19.76 | 20.26 | 3,408,184 | +0.19(+0.95%) |
Jun 24, 2011 | 20.34 | 20.46 | 20.03 | 20.07 | 4,981,225 | -0.26(-1.28%) |
Jun 23, 2011 | 19.87 | 20.41 | 19.69 | 20.33 | 6,942,280 | +0.16(+0.78%) |
Jun 22, 2011 | 20.23 | 20.36 | 20.14 | 20.17 | 4,443,630 | -0.10(-0.49%) |
Jun 21, 2011 | 19.92 | 20.28 | 19.86 | 20.27 | 5,457,962 | +0.45(+2.26%) |
Jun 20, 2011 | 19.81 | 19.92 | 19.64 | 19.83 | 4,713,229 | +0.08(+0.42%) |
Jun 17, 2011 | 19.41 | 19.95 | 19.23 | 19.74 | 12,599,158 | +0.64(+3.36%) |
Jun 16, 2011 | 19.00 | 19.23 | 18.87 | 19.10 | 6,194,131 | +0.15(+0.81%) |
Jun 15, 2011 | 19.17 | 19.33 | 18.90 | 18.95 | 7,340,969 | -0.47(-2.43%) |
Jun 14, 2011 | 19.05 | 19.50 | 19.04 | 19.42 | 6,226,401 | +0.58(+3.05%) |
Jun 13, 2011 | 19.04 | 19.14 | 18.72 | 18.85 | 3,629,529 | -0.11(-0.59%) |
Jun 10, 2011 | 19.40 | 19.40 | 18.85 | 18.96 | 8,498,653 | -0.48(-2.49%) |
Jun 09, 2011 | 19.42 | 19.64 | 19.41 | 19.44 | 5,545,206 | +0.02(+0.08%) |
Jun 08, 2011 | 19.87 | 20.05 | 19.43 | 19.43 | 8,141,090 | -0.46(-2.29%) |
Jun 07, 2011 | 19.83 | 20.01 | 19.69 | 19.88 | 6,448,025 | +0.12(+0.61%) |
Jun 06, 2011 | 19.56 | 19.84 | 19.40 | 19.76 | 7,963,587 | +0.14(+0.72%) |