Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 18.73 | 19.22 | 18.60 | 18.87 | 3,039,879 | +0.16(+0.86%) |
Aug 30, 2011 | 18.77 | 18.84 | 18.47 | 18.70 | 1,996,288 | -0.11(-0.60%) |
Aug 29, 2011 | 18.58 | 19.25 | 18.50 | 18.82 | 2,257,595 | +0.45(+2.46%) |
Aug 26, 2011 | 17.91 | 18.46 | 17.40 | 18.37 | 1,545,806 | +0.41(+2.31%) |
Aug 25, 2011 | 19.06 | 19.06 | 17.77 | 17.95 | 1,627,091 | -0.92(-4.89%) |
Aug 24, 2011 | 18.42 | 19.06 | 17.98 | 18.87 | 2,155,768 | +0.43(+2.35%) |
Aug 23, 2011 | 18.03 | 18.46 | 17.47 | 18.44 | 3,619,273 | +0.49(+2.73%) |
Aug 22, 2011 | 18.43 | 18.75 | 17.71 | 17.95 | 1,392,276 | -0.20(-1.09%) |
Aug 19, 2011 | 18.53 | 18.88 | 17.95 | 18.15 | 1,980,302 | -0.65(-3.46%) |
Aug 18, 2011 | 19.30 | 19.50 | 18.53 | 18.80 | 3,928,252 | -0.97(-4.91%) |
Aug 17, 2011 | 20.67 | 20.78 | 19.60 | 19.77 | 3,649,602 | -0.73(-3.58%) |
Aug 16, 2011 | 21.03 | 21.11 | 20.27 | 20.50 | 2,923,140 | -0.76(-3.59%) |
Aug 15, 2011 | 20.17 | 22.18 | 20.17 | 21.27 | 7,522,760 | +1.28(+6.41%) |
Aug 12, 2011 | 18.38 | 20.16 | 17.51 | 19.99 | 6,524,373 | +1.65(+8.99%) |
Aug 11, 2011 | 17.70 | 18.71 | 17.66 | 18.34 | 7,492,510 | +0.84(+4.79%) |
Aug 10, 2011 | 16.76 | 17.86 | 16.65 | 17.50 | 12,788,019 | +0.22(+1.25%) |
Aug 09, 2011 | 20.32 | 18.14 | 16.04 | 17.28 | 8,755,325 | +0.15(+0.88%) |
Aug 08, 2011 | 20.32 | 20.41 | 16.25 | 17.13 | 11,144,627 | -3.58(-17.28%) |
Aug 05, 2011 | 21.75 | 21.90 | 20.43 | 20.71 | 5,674,915 | -0.86(-3.97%) |
Aug 04, 2011 | 23.20 | 23.22 | 21.27 | 21.57 | 6,994,653 | -1.75(-7.51%) |
Aug 03, 2011 | 23.14 | 23.45 | 21.39 | 23.32 | 9,179,633 | +0.11(+0.49%) |
Aug 02, 2011 | 24.44 | 24.57 | 22.92 | 23.21 | 5,057,139 | -0.28(-1.20%) |
Aug 01, 2011 | 25.39 | 25.61 | 22.16 | 23.49 | 12,724,774 | -1.64(-6.52%) |
Jul 29, 2011 | 25.46 | 25.57 | 24.96 | 25.13 | 4,377,220 | -0.51(-1.98%) |
Jul 28, 2011 | 25.92 | 26.28 | 25.33 | 25.64 | 3,976,473 | -0.14(-0.55%) |
Jul 27, 2011 | 26.33 | 26.73 | 25.74 | 25.78 | 7,983,573 | -0.63(-2.39%) |
Jul 26, 2011 | 26.06 | 26.73 | 25.40 | 26.41 | 8,203,299 | +0.07(+0.25%) |
Jul 25, 2011 | 28.30 | 29.01 | 25.91 | 26.34 | 26,646,826 | -6.25(-19.19%) |
Jul 22, 2011 | 32.69 | 32.74 | 32.51 | 32.60 | 2,230,997 | +0.17(+0.52%) |
Jul 21, 2011 | 31.49 | 32.55 | 31.49 | 32.43 | 1,650,227 | +1.11(+3.55%) |
Jul 20, 2011 | 31.27 | 31.56 | 30.79 | 31.32 | 766,192 | +0.21(+0.67%) |
Jul 19, 2011 | 31.12 | 31.96 | 30.96 | 31.11 | 2,939,086 | +0.41(+1.35%) |
Jul 18, 2011 | 31.12 | 31.15 | 30.55 | 30.69 | 1,708,807 | -0.59(-1.90%) |
Jul 15, 2011 | 31.34 | 31.34 | 30.84 | 31.29 | 1,185,631 | +0.00(+0.00%) |
Jul 14, 2011 | 31.36 | 31.59 | 31.06 | 31.29 | 1,176,185 | -0.02(-0.06%) |
Jul 13, 2011 | 31.06 | 31.71 | 30.90 | 31.31 | 1,189,198 | +0.41(+1.34%) |
Jul 12, 2011 | 31.13 | 31.77 | 30.75 | 30.89 | 1,142,142 | -0.24(-0.79%) |
Jul 11, 2011 | 31.59 | 31.71 | 31.07 | 31.14 | 825,921 | -0.73(-2.28%) |
Jul 08, 2011 | 31.98 | 32.03 | 31.35 | 31.86 | 928,729 | -0.43(-1.34%) |
Jul 07, 2011 | 32.26 | 32.72 | 32.02 | 32.30 | 2,047,590 | +0.28(+0.88%) |
Jul 06, 2011 | 31.33 | 32.18 | 31.19 | 32.01 | 2,619,781 | +0.77(+2.47%) |
Jul 05, 2011 | 31.15 | 31.52 | 31.06 | 31.24 | 1,016,959 | +0.10(+0.33%) |
Jul 01, 2011 | 31.21 | 31.55 | 30.65 | 31.14 | 1,765,800 | +0.06(+0.18%) |
Jun 30, 2011 | 30.87 | 31.45 | 30.73 | 31.08 | 1,570,528 | +0.23(+0.73%) |
Jun 29, 2011 | 31.06 | 31.36 | 30.69 | 30.85 | 1,492,512 | +0.01(+0.03%) |
Jun 28, 2011 | 30.69 | 31.16 | 30.69 | 30.85 | 2,693,101 | +0.25(+0.83%) |
Jun 27, 2011 | 30.52 | 30.81 | 29.66 | 30.59 | 3,330,648 | +0.22(+0.71%) |
Jun 24, 2011 | 31.37 | 31.37 | 30.29 | 30.37 | 12,183,626 | -0.90(-2.89%) |
Jun 23, 2011 | 31.36 | 31.50 | 30.40 | 31.28 | 3,420,964 | -0.20(-0.63%) |
Jun 22, 2011 | 31.93 | 32.02 | 31.42 | 31.48 | 2,641,013 | -0.45(-1.42%) |
Jun 21, 2011 | 32.21 | 32.36 | 31.55 | 31.93 | 2,896,551 | -0.31(-0.96%) |
Jun 20, 2011 | 32.31 | 32.40 | 32.20 | 32.24 | 1,551,861 | -0.34(-1.04%) |
Jun 17, 2011 | 32.02 | 32.96 | 31.98 | 32.58 | 4,111,615 | +0.68(+2.13%) |
Jun 16, 2011 | 32.07 | 32.78 | 31.55 | 31.90 | 6,136,107 | +0.68(+2.17%) |
Jun 15, 2011 | 31.32 | 31.57 | 30.72 | 31.22 | 2,701,793 | -0.37(-1.16%) |
Jun 14, 2011 | 31.83 | 32.09 | 31.33 | 31.59 | 1,960,286 | -0.10(-0.33%) |
Jun 13, 2011 | 32.16 | 32.16 | 31.32 | 31.69 | 1,774,867 | -0.24(-0.74%) |
Jun 10, 2011 | 32.96 | 32.96 | 31.89 | 31.93 | 2,359,869 | -1.26(-3.80%) |
Jun 09, 2011 | 32.99 | 33.31 | 32.57 | 33.19 | 1,734,929 | +0.45(+1.38%) |
Jun 08, 2011 | 32.56 | 32.96 | 32.26 | 32.74 | 1,548,353 | +0.23(+0.70%) |
Jun 07, 2011 | 31.92 | 32.87 | 31.77 | 32.51 | 2,013,619 | +0.73(+2.31%) |
Jun 06, 2011 | 32.00 | 32.29 | 31.14 | 31.78 | 2,506,758 | -0.38(-1.17%) |