Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 24.17 | 24.35 | 23.38 | 23.81 | 1,367,072 | -0.18(-0.74%) |
Aug 30, 2011 | 23.01 | 24.21 | 22.98 | 23.99 | 1,602,088 | +1.33(+5.86%) |
Aug 29, 2011 | 22.40 | 23.00 | 21.82 | 22.66 | 1,503,858 | +0.28(+1.24%) |
Aug 26, 2011 | 21.75 | 22.42 | 21.00 | 22.38 | 1,061,056 | +0.79(+3.67%) |
Aug 25, 2011 | 20.74 | 22.41 | 20.70 | 21.59 | 1,367,856 | +0.73(+3.52%) |
Aug 24, 2011 | 21.83 | 21.87 | 20.19 | 20.86 | 1,360,802 | -1.17(-5.31%) |
Aug 23, 2011 | 21.91 | 22.61 | 21.67 | 22.03 | 1,657,496 | -0.26(-1.16%) |
Aug 22, 2011 | 21.57 | 22.54 | 21.42 | 22.28 | 1,717,268 | +1.35(+6.44%) |
Aug 19, 2011 | 21.10 | 21.66 | 20.81 | 20.94 | 1,581,379 | +0.44(+2.13%) |
Aug 18, 2011 | 20.58 | 21.03 | 19.50 | 20.50 | 1,386,892 | -0.29(-1.38%) |
Aug 17, 2011 | 21.17 | 21.46 | 20.42 | 20.79 | 753,390 | +0.20(+0.96%) |
Aug 16, 2011 | 21.21 | 21.71 | 20.44 | 20.59 | 1,472,532 | -0.98(-4.55%) |
Aug 15, 2011 | 20.50 | 21.60 | 20.17 | 21.57 | 1,067,749 | +1.41(+6.98%) |
Aug 12, 2011 | 20.45 | 20.64 | 19.83 | 20.16 | 1,244,047 | -0.39(-1.88%) |
Aug 11, 2011 | 20.96 | 21.07 | 19.78 | 20.55 | 2,287,762 | -0.59(-2.77%) |
Aug 10, 2011 | 19.78 | 21.81 | 19.10 | 21.13 | 2,290,865 | +1.67(+8.56%) |
Aug 09, 2011 | 20.46 | 19.47 | 18.10 | 19.47 | 2,358,852 | +0.55(+2.88%) |
Aug 08, 2011 | 20.46 | 20.50 | 18.61 | 18.92 | 1,850,274 | -1.30(-6.42%) |
Aug 05, 2011 | 20.39 | 21.11 | 18.87 | 20.22 | 2,490,983 | -0.84(-4.00%) |
Aug 04, 2011 | 24.27 | 24.31 | 20.86 | 21.06 | 2,608,135 | -3.01(-12.52%) |
Aug 03, 2011 | 24.14 | 24.69 | 23.63 | 24.08 | 1,951,041 | +0.42(+1.76%) |
Aug 02, 2011 | 23.09 | 23.91 | 22.61 | 23.66 | 1,546,396 | +1.35(+6.04%) |
Aug 01, 2011 | 21.98 | 22.91 | 21.87 | 22.31 | 975,681 | +0.13(+0.58%) |
Jul 29, 2011 | 22.34 | 22.47 | 21.61 | 22.19 | 908,653 | -0.13(-0.58%) |
Jul 28, 2011 | 22.03 | 22.57 | 21.71 | 22.31 | 1,541,512 | -0.15(-0.66%) |
Jul 27, 2011 | 24.33 | 24.48 | 22.11 | 22.46 | 2,410,352 | -1.63(-6.75%) |
Jul 26, 2011 | 23.73 | 24.33 | 23.63 | 24.09 | 1,286,788 | -0.40(-1.62%) |
Jul 25, 2011 | 25.16 | 25.35 | 24.45 | 24.49 | 1,708,850 | -0.25(-1.00%) |
Jul 22, 2011 | 24.69 | 24.83 | 24.68 | 24.73 | 1,201,955 | +0.37(+1.51%) |
Jul 21, 2011 | 24.53 | 25.22 | 23.90 | 24.37 | 2,250,751 | -0.18(-0.73%) |
Jul 20, 2011 | 22.75 | 24.56 | 22.59 | 24.55 | 2,377,244 | +1.06(+4.52%) |
Jul 19, 2011 | 24.42 | 24.87 | 23.01 | 23.48 | 3,532,960 | -0.78(-3.23%) |
Jul 18, 2011 | 23.20 | 24.27 | 22.97 | 24.27 | 3,270,010 | +1.88(+8.42%) |
Jul 15, 2011 | 21.92 | 22.50 | 21.82 | 22.38 | 1,108,692 | +0.40(+1.80%) |
Jul 14, 2011 | 22.58 | 22.90 | 21.83 | 21.99 | 2,537,079 | +0.25(+1.14%) |
Jul 13, 2011 | 21.10 | 22.15 | 20.94 | 21.74 | 2,533,098 | +1.57(+7.77%) |
Jul 12, 2011 | 19.22 | 20.62 | 18.84 | 20.17 | 1,551,835 | +0.48(+2.42%) |
Jul 11, 2011 | 20.63 | 20.79 | 19.56 | 19.70 | 1,443,432 | -0.92(-4.47%) |
Jul 08, 2011 | 20.48 | 20.65 | 20.11 | 20.62 | 1,411,340 | +0.17(+0.82%) |
Jul 07, 2011 | 20.64 | 20.69 | 20.17 | 20.45 | 1,418,958 | +0.29(+1.43%) |
Jul 06, 2011 | 19.98 | 20.16 | 19.60 | 20.16 | 1,645,716 | +0.63(+3.25%) |
Jul 05, 2011 | 18.76 | 19.67 | 18.66 | 19.53 | 1,770,078 | +1.58(+8.78%) |
Jul 01, 2011 | 18.05 | 18.05 | 17.60 | 17.95 | 464,559 | -0.34(-1.84%) |
Jun 30, 2011 | 18.45 | 18.57 | 18.13 | 18.29 | 874,155 | +0.13(+0.71%) |
Jun 29, 2011 | 18.11 | 18.40 | 17.73 | 18.16 | 880,611 | +0.52(+2.92%) |
Jun 28, 2011 | 17.42 | 17.87 | 17.21 | 17.64 | 790,676 | +0.47(+2.71%) |
Jun 27, 2011 | 17.13 | 17.58 | 16.94 | 17.18 | 1,004,523 | -0.50(-2.81%) |
Jun 24, 2011 | 18.16 | 18.25 | 17.56 | 17.67 | 872,488 | -0.57(-3.10%) |
Jun 23, 2011 | 17.26 | 18.32 | 16.91 | 18.24 | 1,267,434 | +0.14(+0.77%) |
Jun 22, 2011 | 18.39 | 18.89 | 18.05 | 18.10 | 1,337,188 | -0.21(-1.14%) |
Jun 21, 2011 | 16.74 | 18.35 | 16.74 | 18.31 | 1,980,973 | +1.79(+10.80%) |
Jun 20, 2011 | 16.63 | 16.69 | 16.45 | 16.52 | 810,069 | -0.09(-0.54%) |
Jun 17, 2011 | 16.20 | 16.80 | 16.16 | 16.61 | 1,105,418 | +0.37(+2.26%) |
Jun 16, 2011 | 16.59 | 16.85 | 15.91 | 16.24 | 1,076,565 | -0.46(-2.73%) |
Jun 15, 2011 | 16.87 | 17.46 | 16.47 | 16.70 | 1,191,996 | -0.50(-2.88%) |
Jun 14, 2011 | 16.49 | 17.45 | 16.41 | 17.20 | 1,145,823 | +0.86(+5.28%) |
Jun 13, 2011 | 17.62 | 17.72 | 16.08 | 16.33 | 2,070,708 | -1.45(-8.14%) |
Jun 10, 2011 | 18.18 | 18.18 | 17.47 | 17.78 | 1,091,489 | -0.75(-4.07%) |
Jun 09, 2011 | 17.74 | 18.63 | 17.53 | 18.54 | 986,195 | +1.12(+6.44%) |
Jun 08, 2011 | 17.93 | 18.23 | 17.30 | 17.41 | 1,371,416 | -1.05(-5.69%) |
Jun 07, 2011 | 18.73 | 18.96 | 18.15 | 18.47 | 871,913 | -0.04(-0.21%) |
Jun 06, 2011 | 19.46 | 19.74 | 18.31 | 18.51 | 1,269,034 | -0.76(-3.96%) |