Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 16.83 | 17.13 | 16.06 | 16.37 | 3,556,084 | -0.26(-1.59%) |
Aug 30, 2011 | 16.70 | 16.88 | 16.15 | 16.63 | 2,346,447 | -0.23(-1.34%) |
Aug 29, 2011 | 16.23 | 16.92 | 16.14 | 16.86 | 2,110,199 | +0.95(+5.98%) |
Aug 26, 2011 | 14.41 | 16.09 | 14.14 | 15.91 | 3,924,689 | +1.24(+8.43%) |
Aug 25, 2011 | 14.54 | 15.05 | 14.30 | 14.67 | 3,873,155 | +0.29(+2.05%) |
Aug 24, 2011 | 13.98 | 14.54 | 13.81 | 14.38 | 1,822,736 | +0.34(+2.45%) |
Aug 23, 2011 | 13.19 | 14.05 | 12.91 | 14.03 | 2,346,598 | +0.94(+7.20%) |
Aug 22, 2011 | 13.24 | 13.39 | 12.68 | 13.09 | 3,696,147 | +0.23(+1.75%) |
Aug 19, 2011 | 13.53 | 14.31 | 12.57 | 12.86 | 4,099,180 | -1.06(-7.61%) |
Aug 18, 2011 | 15.13 | 15.48 | 13.44 | 13.92 | 5,533,458 | -2.55(-15.49%) |
Aug 17, 2011 | 16.88 | 17.12 | 16.22 | 16.48 | 2,020,844 | -0.30(-1.81%) |
Aug 16, 2011 | 16.88 | 17.39 | 16.73 | 16.78 | 2,201,229 | -0.30(-1.78%) |
Aug 15, 2011 | 16.75 | 17.35 | 16.75 | 17.08 | 3,132,640 | +0.50(+3.02%) |
Aug 12, 2011 | 16.39 | 16.87 | 16.11 | 16.58 | 3,747,079 | +0.76(+4.77%) |
Aug 11, 2011 | 14.57 | 16.13 | 14.42 | 15.83 | 3,692,670 | +1.46(+10.18%) |
Aug 10, 2011 | 14.78 | 15.15 | 14.33 | 14.37 | 4,346,269 | -1.08(-6.99%) |
Aug 09, 2011 | 17.04 | 15.99 | 14.03 | 15.45 | 4,105,375 | +0.97(+6.71%) |
Aug 08, 2011 | 17.04 | 17.04 | 14.24 | 14.47 | 7,922,806 | -2.85(-16.43%) |
Aug 05, 2011 | 18.03 | 18.57 | 16.93 | 17.32 | 4,855,739 | +0.21(+1.20%) |
Aug 04, 2011 | 19.63 | 19.63 | 17.04 | 17.11 | 7,008,138 | -3.00(-14.93%) |
Aug 03, 2011 | 20.20 | 20.63 | 19.45 | 20.12 | 3,255,659 | -0.25(-1.20%) |
Aug 02, 2011 | 21.63 | 21.93 | 20.12 | 20.36 | 4,991,111 | -1.60(-7.28%) |
Aug 01, 2011 | 23.14 | 23.19 | 21.15 | 21.96 | 3,380,965 | -0.62(-2.74%) |
Jul 29, 2011 | 22.41 | 22.91 | 21.64 | 22.58 | 2,997,225 | -0.26(-1.12%) |
Jul 28, 2011 | 23.33 | 23.86 | 22.77 | 22.83 | 2,210,810 | -0.51(-2.19%) |
Jul 27, 2011 | 24.40 | 24.43 | 23.14 | 23.34 | 2,366,637 | -1.40(-5.67%) |
Jul 26, 2011 | 24.98 | 25.13 | 24.41 | 24.75 | 2,237,309 | -0.42(-1.68%) |
Jul 25, 2011 | 25.52 | 25.83 | 25.05 | 25.17 | 1,637,351 | -0.82(-3.17%) |
Jul 22, 2011 | 26.17 | 26.31 | 25.87 | 25.99 | 2,856,031 | +0.83(+3.32%) |
Jul 21, 2011 | 24.66 | 25.33 | 24.52 | 25.16 | 2,998,205 | +0.77(+3.14%) |
Jul 20, 2011 | 23.45 | 25.20 | 23.22 | 24.39 | 5,849,102 | +1.82(+8.04%) |
Jul 19, 2011 | 22.28 | 22.80 | 22.02 | 22.58 | 3,108,120 | +0.66(+3.00%) |
Jul 18, 2011 | 22.48 | 22.59 | 21.57 | 21.92 | 2,333,077 | -0.66(-2.91%) |
Jul 15, 2011 | 23.07 | 23.07 | 22.37 | 22.58 | 1,919,882 | -0.27(-1.20%) |
Jul 14, 2011 | 23.48 | 23.85 | 22.62 | 22.85 | 1,818,446 | -0.51(-2.18%) |
Jul 13, 2011 | 24.19 | 24.40 | 23.25 | 23.36 | 3,318,001 | -0.79(-3.29%) |
Jul 12, 2011 | 24.32 | 24.72 | 24.07 | 24.16 | 931,235 | -0.24(-0.97%) |
Jul 11, 2011 | 24.86 | 25.11 | 24.12 | 24.39 | 1,409,298 | -1.05(-4.13%) |
Jul 08, 2011 | 25.78 | 25.78 | 25.00 | 25.44 | 1,770,881 | -0.68(-2.59%) |
Jul 07, 2011 | 25.07 | 26.70 | 25.07 | 26.12 | 3,055,204 | +1.44(+5.84%) |
Jul 06, 2011 | 25.33 | 25.33 | 24.53 | 24.68 | 2,417,512 | -0.69(-2.71%) |
Jul 05, 2011 | 26.13 | 26.30 | 25.24 | 25.37 | 1,385,180 | -0.82(-3.15%) |
Jul 01, 2011 | 25.01 | 26.39 | 24.78 | 26.19 | 2,321,425 | +1.27(+5.08%) |
Jun 30, 2011 | 24.01 | 25.15 | 23.88 | 24.92 | 1,641,516 | +0.97(+4.06%) |
Jun 29, 2011 | 23.87 | 24.12 | 23.53 | 23.95 | 1,754,416 | +0.03(+0.12%) |
Jun 28, 2011 | 22.92 | 23.96 | 22.91 | 23.92 | 1,772,760 | +1.13(+4.95%) |
Jun 27, 2011 | 22.55 | 23.01 | 22.26 | 22.80 | 1,080,451 | +0.27(+1.18%) |
Jun 24, 2011 | 23.40 | 23.66 | 22.46 | 22.53 | 1,935,075 | -0.80(-3.45%) |
Jun 23, 2011 | 23.23 | 23.54 | 22.76 | 23.34 | 2,076,024 | -0.33(-1.41%) |
Jun 22, 2011 | 23.59 | 24.34 | 23.50 | 23.67 | 2,171,097 | -0.03(-0.12%) |
Jun 21, 2011 | 23.07 | 24.17 | 23.07 | 23.70 | 2,416,885 | +0.92(+4.05%) |
Jun 20, 2011 | 22.74 | 22.86 | 22.64 | 22.78 | 2,103,379 | -0.04(-0.17%) |
Jun 17, 2011 | 23.23 | 23.45 | 22.68 | 22.81 | 1,580,271 | +0.01(+0.04%) |
Jun 16, 2011 | 22.77 | 23.21 | 22.54 | 22.81 | 1,945,249 | +0.03(+0.13%) |
Jun 15, 2011 | 23.26 | 24.02 | 22.62 | 22.78 | 2,527,656 | -0.74(-3.13%) |
Jun 14, 2011 | 22.48 | 23.77 | 22.23 | 23.51 | 2,864,695 | +1.43(+6.49%) |
Jun 13, 2011 | 21.95 | 22.46 | 21.90 | 22.08 | 1,985,883 | +0.18(+0.81%) |
Jun 10, 2011 | 22.20 | 22.34 | 21.82 | 21.90 | 1,603,068 | -0.50(-2.23%) |
Jun 09, 2011 | 21.76 | 22.90 | 21.74 | 22.40 | 3,313,877 | +0.64(+2.93%) |
Jun 08, 2011 | 23.06 | 23.27 | 21.72 | 21.76 | 3,439,114 | -1.47(-6.33%) |
Jun 07, 2011 | 23.69 | 23.98 | 23.22 | 23.24 | 1,091,604 | -0.22(-0.92%) |
Jun 06, 2011 | 24.14 | 24.44 | 23.32 | 23.45 | 1,227,736 | -0.69(-2.85%) |