Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 18.15 | 18.24 | 17.85 | 18.06 | 2,880,465 | +0.08(+0.44%) |
Aug 30, 2011 | 17.88 | 18.19 | 17.66 | 17.98 | 2,323,251 | -0.03(-0.17%) |
Aug 29, 2011 | 17.64 | 18.05 | 17.45 | 18.01 | 2,639,000 | +0.66(+3.80%) |
Aug 26, 2011 | 16.86 | 17.45 | 16.40 | 17.35 | 2,239,295 | +0.34(+2.00%) |
Aug 25, 2011 | 17.23 | 17.45 | 16.76 | 17.01 | 3,563,299 | -0.15(-0.87%) |
Aug 24, 2011 | 17.23 | 17.38 | 16.85 | 17.16 | 3,747,692 | -0.16(-0.92%) |
Aug 23, 2011 | 16.57 | 17.45 | 16.40 | 17.32 | 5,518,803 | +0.82(+4.97%) |
Aug 22, 2011 | 17.40 | 17.40 | 16.46 | 16.50 | 4,305,083 | -0.47(-2.77%) |
Aug 19, 2011 | 16.86 | 17.47 | 16.85 | 16.97 | 3,200,475 | -0.20(-1.16%) |
Aug 18, 2011 | 18.14 | 18.16 | 16.96 | 17.17 | 4,392,640 | -1.49(-7.98%) |
Aug 17, 2011 | 18.68 | 19.05 | 18.36 | 18.66 | 2,382,305 | -0.07(-0.37%) |
Aug 16, 2011 | 18.95 | 19.15 | 18.52 | 18.73 | 5,073,407 | -0.40(-2.09%) |
Aug 15, 2011 | 18.92 | 19.25 | 18.73 | 19.13 | 4,557,304 | +0.39(+2.08%) |
Aug 12, 2011 | 18.63 | 18.93 | 18.43 | 18.74 | 5,159,618 | +0.27(+1.46%) |
Aug 11, 2011 | 16.86 | 18.75 | 16.83 | 18.47 | 6,888,120 | +1.61(+9.55%) |
Aug 10, 2011 | 16.62 | 17.34 | 16.25 | 16.86 | 9,704,410 | -0.16(-0.94%) |
Aug 09, 2011 | 21.05 | 18.98 | 16.02 | 17.02 | 13,949,060 | -2.50(-12.81%) |
Aug 08, 2011 | 21.05 | 21.11 | 19.52 | 19.52 | 6,672,200 | -1.98(-9.21%) |
Aug 05, 2011 | 22.13 | 22.33 | 20.73 | 21.50 | 4,286,576 | -0.30(-1.38%) |
Aug 04, 2011 | 22.73 | 22.73 | 21.80 | 21.80 | 5,573,493 | -1.30(-5.63%) |
Aug 03, 2011 | 23.05 | 23.27 | 22.18 | 23.10 | 4,119,443 | +0.07(+0.30%) |
Aug 02, 2011 | 23.81 | 23.99 | 23.01 | 23.03 | 4,285,611 | -1.01(-4.20%) |
Aug 01, 2011 | 24.56 | 24.65 | 23.72 | 24.04 | 3,213,721 | -0.32(-1.31%) |
Jul 29, 2011 | 24.51 | 24.83 | 24.27 | 24.36 | 2,821,831 | -0.41(-1.66%) |
Jul 28, 2011 | 25.08 | 25.09 | 24.73 | 24.77 | 2,895,440 | -0.42(-1.67%) |
Jul 27, 2011 | 25.42 | 25.43 | 25.10 | 25.19 | 1,989,407 | -0.30(-1.18%) |
Jul 26, 2011 | 25.61 | 25.81 | 25.45 | 25.49 | 1,506,937 | -0.06(-0.23%) |
Jul 25, 2011 | 25.77 | 25.87 | 25.51 | 25.55 | 1,680,122 | -0.45(-1.73%) |
Jul 22, 2011 | 26.11 | 26.13 | 25.93 | 26.00 | 2,163,103 | +0.00(+0.00%) |
Jul 21, 2011 | 25.99 | 26.33 | 25.87 | 26.00 | 2,609,107 | +0.15(+0.58%) |
Jul 20, 2011 | 26.27 | 26.37 | 25.78 | 25.85 | 1,870,084 | -0.38(-1.45%) |
Jul 19, 2011 | 25.78 | 26.42 | 25.72 | 26.23 | 2,379,642 | +0.59(+2.30%) |
Jul 18, 2011 | 25.76 | 25.92 | 25.13 | 25.64 | 2,445,728 | -0.27(-1.04%) |
Jul 15, 2011 | 26.18 | 26.18 | 25.70 | 25.91 | 2,310,494 | -0.19(-0.73%) |
Jul 14, 2011 | 26.36 | 26.38 | 25.84 | 26.10 | 1,978,715 | -0.17(-0.65%) |
Jul 13, 2011 | 26.54 | 26.74 | 26.25 | 26.27 | 1,746,539 | -0.04(-0.15%) |
Jul 12, 2011 | 26.55 | 26.91 | 26.25 | 26.31 | 2,259,709 | -0.25(-0.94%) |
Jul 11, 2011 | 26.58 | 26.77 | 26.35 | 26.56 | 3,213,201 | -0.66(-2.42%) |
Jul 08, 2011 | 27.12 | 27.33 | 27.01 | 27.22 | 1,804,200 | -0.26(-0.95%) |
Jul 07, 2011 | 27.53 | 27.60 | 27.30 | 27.48 | 3,044,708 | +0.12(+0.44%) |
Jul 06, 2011 | 26.36 | 27.41 | 26.36 | 27.36 | 7,914,711 | +0.99(+3.75%) |
Jul 05, 2011 | 25.80 | 26.82 | 25.77 | 26.37 | 5,491,837 | +0.41(+1.58%) |
Jul 01, 2011 | 26.25 | 26.76 | 25.58 | 25.96 | 6,923,098 | -10.25(-28.31%) |
Jun 30, 2011 | 35.95 | 36.29 | 35.82 | 36.21 | 3,981,994 | +0.45(+1.26%) |
Jun 29, 2011 | 35.38 | 36.12 | 35.21 | 35.76 | 3,207,345 | +0.43(+1.22%) |
Jun 28, 2011 | 34.82 | 35.35 | 34.32 | 35.33 | 2,892,067 | +0.76(+2.20%) |
Jun 27, 2011 | 34.38 | 34.83 | 33.86 | 34.57 | 2,570,921 | +0.04(+0.12%) |
Jun 24, 2011 | 34.76 | 34.87 | 34.19 | 34.53 | 4,737,086 | -0.20(-0.58%) |
Jun 23, 2011 | 34.89 | 35.02 | 34.33 | 34.73 | 3,212,975 | -0.63(-1.78%) |
Jun 22, 2011 | 35.77 | 35.90 | 35.35 | 35.36 | 1,886,834 | -0.61(-1.70%) |
Jun 21, 2011 | 35.36 | 36.07 | 35.25 | 35.97 | 2,384,362 | +0.67(+1.90%) |
Jun 20, 2011 | 35.19 | 35.40 | 35.16 | 35.30 | 3,032,166 | -0.74(-2.05%) |
Jun 17, 2011 | 36.25 | 36.29 | 35.84 | 36.04 | 3,679,927 | +0.11(+0.31%) |
Jun 16, 2011 | 35.98 | 36.46 | 35.62 | 35.93 | 5,480,083 | -0.09(-0.25%) |
Jun 15, 2011 | 36.12 | 36.86 | 35.81 | 36.02 | 4,293,956 | -0.40(-1.10%) |
Jun 14, 2011 | 35.68 | 36.57 | 35.54 | 36.42 | 3,834,640 | +0.94(+2.65%) |
Jun 13, 2011 | 35.25 | 35.63 | 35.15 | 35.48 | 3,458,355 | +0.22(+0.62%) |
Jun 10, 2011 | 35.73 | 35.76 | 35.18 | 35.26 | 3,542,576 | -0.16(-0.45%) |
Jun 09, 2011 | 35.38 | 35.64 | 35.19 | 35.42 | 3,134,164 | +0.16(+0.45%) |
Jun 08, 2011 | 35.47 | 36.07 | 35.19 | 35.26 | 4,307,039 | -0.39(-1.09%) |
Jun 07, 2011 | 34.59 | 36.81 | 34.55 | 35.65 | 6,695,305 | +1.53(+4.48%) |
Jun 06, 2011 | 34.74 | 34.93 | 34.06 | 34.12 | 2,142,501 | -0.54(-1.56%) |