Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.00 | 16.23 | 15.79 | 15.97 | 8,168,787 | +0.14(+0.91%) |
Aug 30, 2011 | 15.79 | 15.95 | 15.49 | 15.83 | 9,981,969 | +0.00(+0.01%) |
Aug 29, 2011 | 15.28 | 15.84 | 15.20 | 15.82 | 7,750,881 | +0.82(+5.48%) |
Aug 26, 2011 | 14.74 | 15.30 | 14.56 | 15.00 | 7,999,750 | +0.16(+1.08%) |
Aug 25, 2011 | 15.49 | 15.76 | 14.63 | 14.84 | 15,223,837 | -0.03(-0.21%) |
Aug 24, 2011 | 14.37 | 14.91 | 14.26 | 14.87 | 10,295,180 | +0.42(+2.93%) |
Aug 23, 2011 | 13.72 | 14.46 | 13.57 | 14.45 | 9,578,633 | +0.73(+5.36%) |
Aug 22, 2011 | 13.96 | 13.99 | 13.57 | 13.72 | 11,030,764 | +0.22(+1.60%) |
Aug 19, 2011 | 13.96 | 14.45 | 13.46 | 13.50 | 17,399,906 | -0.64(-4.52%) |
Aug 18, 2011 | 14.60 | 14.68 | 14.04 | 14.14 | 10,162,793 | -1.06(-6.99%) |
Aug 17, 2011 | 15.31 | 15.62 | 15.03 | 15.20 | 11,356,662 | +0.02(+0.16%) |
Aug 16, 2011 | 15.31 | 15.55 | 15.02 | 15.18 | 9,253,989 | -0.30(-1.96%) |
Aug 15, 2011 | 14.82 | 15.51 | 14.79 | 15.48 | 7,651,684 | +0.86(+5.90%) |
Aug 12, 2011 | 15.09 | 15.44 | 14.53 | 14.62 | 8,393,156 | -0.28(-1.88%) |
Aug 11, 2011 | 14.33 | 15.11 | 14.07 | 14.90 | 14,662,097 | +0.77(+5.48%) |
Aug 10, 2011 | 15.54 | 15.57 | 13.89 | 14.12 | 17,581,140 | -1.83(-11.46%) |
Aug 09, 2011 | 15.20 | 15.96 | 14.66 | 15.95 | 15,330,297 | +1.16(+7.83%) |
Aug 08, 2011 | 16.41 | 16.89 | 14.49 | 14.79 | 17,236,330 | -2.38(-13.85%) |
Aug 05, 2011 | 17.82 | 18.04 | 16.89 | 17.17 | 12,784,371 | -0.26(-1.51%) |
Aug 04, 2011 | 18.21 | 18.33 | 17.42 | 17.44 | 8,854,696 | -1.12(-6.02%) |
Aug 03, 2011 | 18.47 | 18.58 | 18.04 | 18.56 | 7,200,289 | +0.11(+0.61%) |
Aug 02, 2011 | 19.17 | 19.23 | 18.44 | 18.44 | 9,796,816 | -0.98(-5.06%) |
Aug 01, 2011 | 19.86 | 19.96 | 19.27 | 19.43 | 4,889,452 | -0.13(-0.65%) |
Jul 29, 2011 | 19.36 | 19.86 | 19.30 | 19.55 | 5,950,683 | -0.10(-0.53%) |
Jul 28, 2011 | 19.70 | 19.94 | 19.61 | 19.66 | 5,552,393 | -0.02(-0.12%) |
Jul 27, 2011 | 20.30 | 20.30 | 19.62 | 19.68 | 7,848,199 | -0.73(-3.60%) |
Jul 26, 2011 | 20.61 | 20.65 | 20.28 | 20.42 | 5,469,855 | -0.19(-0.93%) |
Jul 25, 2011 | 20.42 | 20.70 | 20.26 | 20.61 | 5,711,834 | -0.11(-0.54%) |
Jul 22, 2011 | 20.72 | 21.01 | 20.22 | 20.72 | 8,694,003 | +0.18(+0.86%) |
Jul 21, 2011 | 20.10 | 20.69 | 20.06 | 20.54 | 8,372,991 | +0.65(+3.29%) |
Jul 20, 2011 | 19.61 | 20.06 | 19.59 | 19.89 | 5,886,807 | +0.32(+1.63%) |
Jul 19, 2011 | 19.26 | 19.59 | 19.14 | 19.57 | 5,614,766 | +0.45(+2.34%) |
Jul 18, 2011 | 19.56 | 19.60 | 18.97 | 19.12 | 5,804,769 | -0.55(-2.80%) |
Jul 15, 2011 | 19.81 | 19.82 | 19.46 | 19.67 | 7,112,114 | +0.00(+0.00%) |
Jul 14, 2011 | 20.18 | 20.21 | 19.63 | 19.67 | 8,676,844 | -0.38(-1.87%) |
Jul 13, 2011 | 20.02 | 20.22 | 19.76 | 20.05 | 6,834,311 | +0.14(+0.68%) |
Jul 12, 2011 | 19.74 | 20.24 | 19.74 | 19.91 | 6,243,139 | +0.07(+0.36%) |
Jul 11, 2011 | 20.15 | 20.20 | 19.77 | 19.84 | 4,353,890 | -0.65(-3.19%) |
Jul 08, 2011 | 20.64 | 20.70 | 20.30 | 20.50 | 4,687,176 | -0.47(-2.25%) |
Jul 07, 2011 | 20.81 | 21.10 | 20.74 | 20.97 | 6,982,982 | +0.41(+1.98%) |
Jul 06, 2011 | 20.57 | 20.60 | 20.14 | 20.56 | 8,679,098 | -0.10(-0.46%) |
Jul 05, 2011 | 21.08 | 21.08 | 20.39 | 20.65 | 5,354,626 | -0.43(-2.04%) |
Jul 01, 2011 | 20.51 | 21.17 | 20.51 | 21.09 | 4,948,194 | +0.49(+2.36%) |
Jun 30, 2011 | 20.55 | 20.70 | 20.42 | 20.60 | 5,388,693 | +0.07(+0.35%) |
Jun 29, 2011 | 20.14 | 20.55 | 20.03 | 20.53 | 7,856,591 | +0.56(+2.80%) |
Jun 28, 2011 | 20.17 | 20.19 | 19.72 | 19.97 | 6,396,443 | -0.10(-0.52%) |
Jun 27, 2011 | 19.96 | 20.23 | 19.90 | 20.07 | 6,991,374 | +0.11(+0.56%) |
Jun 24, 2011 | 20.04 | 20.11 | 19.66 | 19.96 | 5,292,252 | -0.02(-0.12%) |
Jun 23, 2011 | 20.07 | 20.23 | 19.84 | 19.98 | 10,026,272 | -0.29(-1.42%) |
Jun 22, 2011 | 20.66 | 20.82 | 20.27 | 20.27 | 7,822,273 | -0.41(-1.97%) |
Jun 21, 2011 | 20.81 | 20.89 | 20.65 | 20.68 | 8,047,846 | -0.02(-0.12%) |
Jun 20, 2011 | 20.77 | 21.04 | 20.59 | 20.70 | 6,006,669 | -0.20(-0.95%) |
Jun 17, 2011 | 20.48 | 20.90 | 20.35 | 20.90 | 9,745,840 | +0.63(+3.11%) |
Jun 16, 2011 | 20.30 | 20.52 | 20.06 | 20.27 | 7,125,640 | -0.02(-0.08%) |
Jun 15, 2011 | 20.50 | 20.66 | 20.07 | 20.29 | 6,713,447 | -0.43(-2.08%) |
Jun 14, 2011 | 20.63 | 20.86 | 20.46 | 20.72 | 6,710,066 | +0.34(+1.68%) |
Jun 13, 2011 | 20.22 | 20.40 | 19.98 | 20.38 | 5,004,305 | +0.27(+1.35%) |
Jun 10, 2011 | 20.04 | 20.32 | 19.78 | 20.10 | 6,938,770 | -0.28(-1.37%) |
Jun 09, 2011 | 20.11 | 20.54 | 20.00 | 20.38 | 5,760,932 | +0.32(+1.59%) |
Jun 08, 2011 | 20.27 | 20.54 | 20.02 | 20.06 | 5,451,693 | -0.26(-1.30%) |
Jun 07, 2011 | 20.42 | 20.73 | 20.32 | 20.33 | 4,966,856 | +0.06(+0.28%) |
Jun 06, 2011 | 20.52 | 20.68 | 20.20 | 20.27 | 7,424,358 | -0.37(-1.78%) |
Jun 03, 2011 | 20.62 | 21.13 | 20.50 | 20.64 | 8,460,539 | -0.35(-1.67%) |
Jun 02, 2011 | 20.98 | 21.17 | 20.70 | 20.99 | 9,143,895 | -0.02(-0.11%) |